TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,645.00 | 1,685.00 | 1,580.00 | 1,650.00 | 1,467.55 | 50,198,300 |
| 2022-02-04 | 1,710.00 | 1,735.00 | 1,640.00 | 1,645.00 | 1,463.10 | 33,133,800 |
| 2022-02-03 | 1,755.00 | 1,755.00 | 1,640.00 | 1,695.00 | 1,507.57 | 29,168,400 |
| 2022-02-02 | 1,800.00 | 1,890.00 | 1,680.00 | 1,715.00 | 1,525.36 | 39,732,200 |
| 2022-01-31 | 1,815.00 | 1,850.00 | 1,750.00 | 1,790.00 | 1,592.07 | 29,331,400 |
| 2022-01-28 | 1,495.00 | 1,835.00 | 1,465.00 | 1,800.00 | 1,600.96 | 77,612,100 |
| 2022-01-27 | 1,455.00 | 1,510.00 | 1,435.00 | 1,480.00 | 1,316.35 | 21,587,800 |
| 2022-01-26 | 1,385.00 | 1,490.00 | 1,345.00 | 1,460.00 | 1,298.56 | 26,802,600 |
| 2022-01-25 | 1,500.00 | 1,500.00 | 1,395.00 | 1,395.00 | 1,240.75 | 24,576,800 |
| 2022-01-24 | 1,520.00 | 1,615.00 | 1,495.00 | 1,500.00 | 1,334.14 | 32,326,100 |
| 2022-01-21 | 1,570.00 | 1,660.00 | 1,500.00 | 1,520.00 | 1,351.92 | 45,637,200 |
| 2022-01-20 | 1,505.00 | 1,635.00 | 1,505.00 | 1,570.00 | 1,396.40 | 39,692,400 |
| 2022-01-19 | 1,315.00 | 1,535.00 | 1,300.00 | 1,505.00 | 1,338.58 | 89,399,900 |
| 2022-01-18 | 1,320.00 | 1,375.00 | 1,265.00 | 1,315.00 | 1,169.59 | 30,990,400 |
| 2022-01-17 | 1,125.00 | 1,340.00 | 1,125.00 | 1,310.00 | 1,165.15 | 52,316,600 |
| 2022-01-14 | 1,140.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,000.60 | 1,238,500 |
| 2022-01-13 | 1,165.00 | 1,195.00 | 1,135.00 | 1,140.00 | 1,013.94 | 5,619,800 |
| 2022-01-12 | 1,110.00 | 1,185.00 | 1,100.00 | 1,160.00 | 1,031.73 | 8,219,700 |
| 2022-01-11 | 1,210.00 | 1,235.00 | 1,110.00 | 1,120.00 | 996.16 | 9,155,400 |
| 2022-01-10 | 1,170.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,058.41 | 2,868,300 |
| 2022-01-07 | 1,190.00 | 1,245.00 | 1,155.00 | 1,170.00 | 1,040.63 | 11,057,300 |
| 2022-01-06 | 1,205.00 | 1,205.00 | 1,155.00 | 1,190.00 | 1,058.41 | 4,251,500 |
| 2022-01-05 | 1,245.00 | 1,250.00 | 1,190.00 | 1,205.00 | 1,071.76 | 5,424,200 |
| 2022-01-04 | 1,225.00 | 1,255.00 | 1,185.00 | 1,220.00 | 1,085.10 | 9,514,300 |
| 2022-01-03 | 1,100.00 | 1,225.00 | 1,080.00 | 1,220.00 | 1,085.10 | 6,209,400 |
| 2021-12-30 | 1,110.00 | 1,120.00 | 1,085.00 | 1,100.00 | 978.37 | 2,598,100 |
| 2021-12-29 | 1,095.00 | 1,135.00 | 1,070.00 | 1,115.00 | 991.71 | 4,608,500 |
| 2021-12-28 | 1,095.00 | 1,155.00 | 1,050.00 | 1,095.00 | 973.92 | 13,954,300 |
| 2021-12-27 | 1,185.00 | 1,190.00 | 1,105.00 | 1,105.00 | 982.81 | 6,979,200 |
| 2021-12-24 | 1,210.00 | 1,220.00 | 1,160.00 | 1,185.00 | 1,053.97 | 5,546,200 |
| 2021-12-23 | 1,190.00 | 1,245.00 | 1,185.00 | 1,210.00 | 1,076.20 | 9,709,900 |
| 2021-12-22 | 1,185.00 | 1,225.00 | 1,175.00 | 1,190.00 | 1,058.41 | 5,918,200 |
| 2021-12-21 | 1,230.00 | 1,250.00 | 1,150.00 | 1,185.00 | 1,053.97 | 4,835,100 |
| 2021-12-20 | 1,250.00 | 1,280.00 | 1,205.00 | 1,230.00 | 1,093.99 | 8,712,200 |
| 2021-12-17 | 1,230.00 | 1,250.00 | 1,185.00 | 1,230.00 | 1,093.99 | 11,032,500 |
| 2021-12-16 | 1,325.00 | 1,380.00 | 1,230.00 | 1,230.00 | 1,093.99 | 16,583,900 |
| 2021-12-15 | 1,250.00 | 1,400.00 | 1,200.00 | 1,320.00 | 1,174.04 | 30,800,300 |
| 2021-12-14 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,116.23 | 0 |
| 2021-12-13 | 1,230.00 | 1,485.00 | 1,215.00 | 1,255.00 | 1,116.23 | 45,637,900 |
| 2021-12-10 | 1,200.00 | 1,205.00 | 1,110.00 | 1,195.00 | 1,062.86 | 15,545,100 |
| 2021-12-09 | 1,025.00 | 1,230.00 | 1,025.00 | 1,185.00 | 1,053.97 | 21,910,300 |
| 2021-12-08 | 985.00 | 1,090.00 | 970.00 | 1,025.00 | 911.66 | 4,536,700 |
| 2021-12-07 | 990.00 | 995.00 | 950.00 | 995.00 | 884.98 | 1,978,600 |
| 2021-12-06 | 1,030.00 | 1,070.00 | 985.00 | 990.00 | 880.53 | 3,728,200 |
| 2021-12-03 | 1,010.00 | 1,095.00 | 980.00 | 1,030.00 | 916.11 | 12,254,000 |
| 2021-12-02 | 875.00 | 1,035.00 | 810.00 | 1,000.00 | 889.42 | 15,923,100 |
| 2021-12-01 | 925.00 | 950.00 | 870.00 | 870.00 | 773.80 | 3,433,400 |
| 2021-11-30 | 965.00 | 1,010.00 | 920.00 | 925.00 | 822.72 | 6,347,200 |
| 2021-11-29 | 1,000.00 | 1,010.00 | 940.00 | 970.00 | 862.74 | 8,444,900 |
| 2021-11-26 | 1,070.00 | 1,100.00 | 1,000.00 | 1,010.00 | 898.32 | 7,416,000 |
| 2021-11-25 | 1,065.00 | 1,150.00 | 1,010.00 | 1,070.00 | 951.68 | 14,055,400 |
| 2021-11-24 | 1,145.00 | 1,180.00 | 1,065.00 | 1,065.00 | 947.24 | 18,504,000 |
| 2021-11-23 | 1,100.00 | 1,290.00 | 1,000.00 | 1,140.00 | 1,013.94 | 71,579,500 |
| 2021-11-22 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 920.55 | 16,620,300 |
| 2021-11-19 | 725.00 | 830.00 | 715.00 | 830.00 | 738.22 | 12,656,600 |
| 2021-11-18 | 535.00 | 665.00 | 515.00 | 665.00 | 591.47 | 21,505,800 |
| 2021-11-17 | 525.00 | 535.00 | 520.00 | 535.00 | 475.84 | 155,700 |
| 2021-11-16 | 535.00 | 540.00 | 505.00 | 530.00 | 471.39 | 293,200 |
| 2021-11-15 | 525.00 | 535.00 | 500.00 | 535.00 | 475.84 | 593,400 |
| 2021-11-12 | 515.00 | 525.00 | 505.00 | 515.00 | 458.05 | 330,200 |
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.