TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 462.00 | 470.00 | 446.00 | 460.00 | 460.00 | 3,818,100 |
| 2026-07-27 | 474.00 | 476.00 | 458.00 | 464.00 | 464.00 | 5,086,100 |
| 2026-07-24 | 488.00 | 490.00 | 460.00 | 468.00 | 468.00 | 11,346,300 |
| 2026-07-23 | 490.00 | 515.00 | 486.00 | 492.00 | 492.00 | 21,067,800 |
| 2026-07-22 | 478.00 | 488.00 | 472.00 | 488.00 | 488.00 | 14,219,100 |
| 2026-07-21 | 472.00 | 490.00 | 472.00 | 478.00 | 478.00 | 14,571,900 |
| 2026-07-20 | 464.00 | 482.00 | 464.00 | 472.00 | 472.00 | 11,784,600 |
| 2026-07-17 | 464.00 | 480.00 | 456.00 | 464.00 | 464.00 | 16,326,600 |
| 2026-07-16 | 460.00 | 468.00 | 452.00 | 462.00 | 462.00 | 13,708,700 |
| 2026-07-15 | 470.00 | 470.00 | 450.00 | 460.00 | 460.00 | 14,982,600 |
| 2026-07-14 | 428.00 | 468.00 | 414.00 | 464.00 | 464.00 | 36,152,300 |
| 2026-07-13 | 394.00 | 432.00 | 388.00 | 422.00 | 422.00 | 27,469,100 |
| 2026-07-10 | 390.00 | 406.00 | 390.00 | 394.00 | 394.00 | 4,717,100 |
| 2026-07-09 | 382.00 | 394.00 | 374.00 | 390.00 | 390.00 | 2,913,500 |
| 2026-07-08 | 396.00 | 398.00 | 382.00 | 382.00 | 382.00 | 3,264,500 |
| 2026-07-07 | 388.00 | 394.00 | 382.00 | 394.00 | 394.00 | 5,231,300 |
| 2026-07-06 | 378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 3,853,000 |
| 2026-07-03 | 362.00 | 384.00 | 362.00 | 376.00 | 376.00 | 5,086,800 |
| 2026-07-02 | 358.00 | 374.00 | 356.00 | 366.00 | 366.00 | 3,004,700 |
| 2026-07-01 | 344.00 | 362.00 | 332.00 | 358.00 | 358.00 | 4,542,600 |
| 2026-06-30 | 366.00 | 374.00 | 340.00 | 340.00 | 340.00 | 7,110,700 |
| 2026-06-29 | 378.00 | 384.00 | 366.00 | 366.00 | 366.00 | 4,628,900 |
| 2026-06-26 | 400.00 | 400.00 | 372.00 | 378.00 | 378.00 | 5,703,400 |
| 2026-06-25 | 384.00 | 400.00 | 380.00 | 396.00 | 396.00 | 4,398,400 |
| 2026-06-24 | 410.00 | 414.00 | 382.00 | 382.00 | 382.00 | 6,376,400 |
| 2026-06-23 | 398.00 | 414.00 | 398.00 | 408.00 | 408.00 | 5,019,400 |
| 2026-06-22 | 416.00 | 418.00 | 394.00 | 400.00 | 400.00 | 4,903,400 |
| 2026-06-19 | 410.00 | 420.00 | 408.00 | 414.00 | 414.00 | 2,812,400 |
| 2026-06-18 | 416.00 | 416.00 | 402.00 | 408.00 | 408.00 | 3,512,000 |
| 2026-06-17 | 416.00 | 434.00 | 410.00 | 412.00 | 412.00 | 8,021,100 |
| 2026-06-16 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-06-15 | 402.00 | 434.00 | 402.00 | 414.00 | 414.00 | 15,913,700 |
| 2026-06-12 | 378.00 | 408.00 | 378.00 | 402.00 | 402.00 | 10,824,100 |
| 2026-06-11 | 394.00 | 400.00 | 368.00 | 378.00 | 378.00 | 8,517,400 |
| 2026-06-10 | 362.00 | 412.00 | 362.00 | 394.00 | 394.00 | 25,116,700 |
| 2026-06-09 | 314.00 | 360.00 | 300.00 | 360.00 | 360.00 | 13,839,800 |
| 2026-06-08 | 340.00 | 340.00 | 300.00 | 314.00 | 314.00 | 13,025,800 |
| 2026-06-05 | 374.00 | 374.00 | 344.00 | 346.00 | 346.00 | 7,978,600 |
| 2026-06-04 | 396.00 | 396.00 | 356.00 | 368.00 | 368.00 | 17,794,500 |
| 2026-06-03 | 434.00 | 440.00 | 390.00 | 396.00 | 396.00 | 19,358,700 |
| 2026-06-02 | 430.00 | 452.00 | 428.00 | 432.00 | 432.00 | 7,299,900 |
| 2026-06-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-05-29 | 430.00 | 438.00 | 428.00 | 430.00 | 430.00 | 6,417,900 |
| 2026-05-28 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-05-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-05-26 | 456.00 | 462.00 | 430.00 | 430.00 | 430.00 | 9,353,300 |
| 2026-05-25 | 454.00 | 458.00 | 438.00 | 446.00 | 446.00 | 6,121,800 |
| 2026-05-22 | 420.00 | 448.00 | 380.00 | 448.00 | 448.00 | 14,702,500 |
| 2026-05-21 | 470.00 | 478.00 | 410.00 | 418.00 | 418.00 | 12,854,300 |
| 2026-05-20 | 488.00 | 494.00 | 456.00 | 460.00 | 460.00 | 18,023,100 |
| 2026-05-19 | 525.00 | 530.00 | 480.00 | 488.00 | 488.00 | 11,243,500 |
| 2026-05-18 | 555.00 | 555.00 | 500.00 | 525.00 | 525.00 | 13,835,600 |
| 2026-05-15 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-05-14 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-05-13 | 550.00 | 575.00 | 545.00 | 555.00 | 555.00 | 6,892,700 |
| 2026-05-12 | 575.00 | 580.00 | 555.00 | 560.00 | 560.00 | 6,338,600 |
| 2026-05-11 | 585.00 | 590.00 | 560.00 | 570.00 | 570.00 | 7,271,200 |
| 2026-05-08 | 625.00 | 625.00 | 580.00 | 585.00 | 585.00 | 10,551,700 |
| 2026-05-07 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | 13,659,800 |
| 2026-05-06 | 585.00 | 650.00 | 585.00 | 625.00 | 625.00 | 53,520,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 18.5649 IDR |
| 2025-05-07 | 22.0320 IDR |
| 2023-06-19 | 12.7621 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.