TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 530.00 | 535.00 | 515.00 | 520.00 | 462.50 | 828,500 |
| 2021-11-10 | 540.00 | 550.00 | 525.00 | 530.00 | 471.39 | 428,500 |
| 2021-11-09 | 550.00 | 550.00 | 535.00 | 540.00 | 480.29 | 666,700 |
| 2021-11-08 | 545.00 | 555.00 | 540.00 | 550.00 | 489.18 | 630,100 |
| 2021-11-05 | 550.00 | 560.00 | 540.00 | 555.00 | 493.63 | 111,500 |
| 2021-11-04 | 540.00 | 555.00 | 515.00 | 550.00 | 489.18 | 553,500 |
| 2021-11-03 | 525.00 | 540.00 | 525.00 | 540.00 | 480.29 | 431,000 |
| 2021-11-02 | 520.00 | 530.00 | 510.00 | 525.00 | 466.95 | 595,300 |
| 2021-11-01 | 535.00 | 540.00 | 525.00 | 530.00 | 471.39 | 338,300 |
| 2021-10-29 | 535.00 | 540.00 | 525.00 | 535.00 | 475.84 | 830,500 |
| 2021-10-28 | 555.00 | 555.00 | 535.00 | 545.00 | 484.74 | 465,700 |
| 2021-10-27 | 550.00 | 555.00 | 540.00 | 555.00 | 493.63 | 166,500 |
| 2021-10-26 | 555.00 | 555.00 | 530.00 | 550.00 | 489.18 | 363,400 |
| 2021-10-25 | 560.00 | 570.00 | 525.00 | 550.00 | 489.18 | 1,514,800 |
| 2021-10-22 | 555.00 | 565.00 | 525.00 | 560.00 | 498.08 | 1,381,300 |
| 2021-10-21 | 545.00 | 565.00 | 535.00 | 555.00 | 493.63 | 769,300 |
← NewerPage 21 of 21 · 1,216 trading days
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.