TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 565.00 | 580.00 | 560.00 | 580.00 | 580.00 | 5,414,900 |
| 2026-05-04 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | 7,360,300 |
| 2026-05-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-04-30 | 585.00 | 585.00 | 550.00 | 570.00 | 570.00 | 9,581,500 |
| 2026-04-29 | 585.00 | 605.00 | 580.00 | 580.00 | 580.00 | 11,985,300 |
| 2026-04-28 | 600.00 | 610.00 | 585.00 | 585.00 | 585.00 | 5,555,800 |
| 2026-04-27 | 595.00 | 615.00 | 590.00 | 600.00 | 600.00 | 7,201,700 |
| 2026-04-24 | 650.00 | 650.00 | 600.00 | 600.00 | 581.44 | 19,416,300 |
| 2026-04-23 | 670.00 | 675.00 | 640.00 | 650.00 | 629.89 | 13,336,100 |
| 2026-04-22 | 665.00 | 675.00 | 650.00 | 665.00 | 644.42 | 10,073,200 |
| 2026-04-21 | 650.00 | 670.00 | 645.00 | 665.00 | 644.42 | 11,015,900 |
| 2026-04-20 | 670.00 | 675.00 | 645.00 | 650.00 | 629.89 | 15,218,300 |
| 2026-04-17 | 690.00 | 695.00 | 665.00 | 675.00 | 654.11 | 11,568,800 |
| 2026-04-16 | 680.00 | 705.00 | 665.00 | 680.00 | 658.96 | 30,640,700 |
| 2026-04-15 | 675.00 | 690.00 | 650.00 | 680.00 | 658.96 | 30,841,100 |
| 2026-04-14 | 635.00 | 660.00 | 635.00 | 660.00 | 639.58 | 37,487,400 |
| 2026-04-13 | 620.00 | 640.00 | 605.00 | 630.00 | 610.51 | 11,217,300 |
| 2026-04-10 | 610.00 | 645.00 | 610.00 | 620.00 | 600.82 | 20,310,000 |
| 2026-04-09 | 615.00 | 625.00 | 600.00 | 610.00 | 591.13 | 15,896,000 |
| 2026-04-08 | 595.00 | 645.00 | 580.00 | 625.00 | 605.66 | 32,898,200 |
| 2026-04-07 | 590.00 | 595.00 | 570.00 | 575.00 | 557.21 | 6,819,100 |
| 2026-04-06 | 585.00 | 595.00 | 555.00 | 585.00 | 566.90 | 6,005,500 |
| 2026-04-02 | 600.00 | 600.00 | 580.00 | 585.00 | 566.90 | 8,723,000 |
| 2026-04-01 | 605.00 | 610.00 | 575.00 | 605.00 | 586.28 | 19,199,800 |
| 2026-03-31 | 600.00 | 620.00 | 575.00 | 585.00 | 566.90 | 20,283,700 |
| 2026-03-30 | 580.00 | 610.00 | 565.00 | 600.00 | 581.44 | 11,657,100 |
| 2026-03-27 | 565.00 | 605.00 | 560.00 | 585.00 | 566.90 | 17,385,200 |
| 2026-03-26 | 580.00 | 600.00 | 560.00 | 560.00 | 542.67 | 11,660,900 |
| 2026-03-25 | 525.00 | 580.00 | 500.00 | 580.00 | 562.05 | 16,877,400 |
| 2026-03-17 | 530.00 | 540.00 | 520.00 | 525.00 | 508.76 | 10,921,600 |
| 2026-03-16 | 555.00 | 560.00 | 515.00 | 520.00 | 503.91 | 16,976,300 |
| 2026-03-13 | 600.00 | 600.00 | 555.00 | 555.00 | 537.83 | 21,545,700 |
| 2026-03-12 | 620.00 | 620.00 | 600.00 | 605.00 | 586.28 | 18,373,500 |
| 2026-03-11 | 600.00 | 650.00 | 600.00 | 615.00 | 595.97 | 102,802,700 |
| 2026-03-10 | 560.00 | 580.00 | 555.00 | 570.00 | 552.36 | 20,049,200 |
| 2026-03-09 | 575.00 | 580.00 | 525.00 | 550.00 | 532.98 | 38,248,100 |
| 2026-03-06 | 640.00 | 650.00 | 600.00 | 615.00 | 595.97 | 37,263,300 |
| 2026-03-05 | 655.00 | 685.00 | 630.00 | 640.00 | 620.20 | 97,072,700 |
| 2026-03-04 | 705.00 | 710.00 | 615.00 | 630.00 | 610.51 | 58,966,900 |
| 2026-03-03 | 685.00 | 750.00 | 685.00 | 705.00 | 683.19 | 38,039,100 |
| 2026-03-02 | 730.00 | 740.00 | 675.00 | 675.00 | 654.11 | 46,409,000 |
| 2026-02-27 | 775.00 | 780.00 | 730.00 | 750.00 | 726.79 | 34,682,000 |
| 2026-02-26 | 745.00 | 815.00 | 740.00 | 770.00 | 746.18 | 151,869,200 |
| 2026-02-25 | 730.00 | 760.00 | 710.00 | 740.00 | 717.10 | 23,129,600 |
| 2026-02-24 | 765.00 | 770.00 | 730.00 | 730.00 | 707.41 | 20,447,400 |
| 2026-02-23 | 735.00 | 780.00 | 735.00 | 765.00 | 741.33 | 62,165,400 |
| 2026-02-20 | 755.00 | 760.00 | 730.00 | 735.00 | 712.26 | 15,648,600 |
| 2026-02-19 | 770.00 | 780.00 | 750.00 | 755.00 | 731.64 | 27,941,300 |
| 2026-02-18 | 715.00 | 785.00 | 715.00 | 765.00 | 741.33 | 56,437,800 |
| 2026-02-13 | 705.00 | 730.00 | 700.00 | 715.00 | 692.88 | 12,155,800 |
| 2026-02-12 | 725.00 | 730.00 | 705.00 | 715.00 | 692.88 | 12,695,500 |
| 2026-02-11 | 705.00 | 735.00 | 705.00 | 720.00 | 697.72 | 35,055,600 |
| 2026-02-10 | 665.00 | 700.00 | 660.00 | 695.00 | 673.50 | 18,676,900 |
| 2026-02-09 | 655.00 | 670.00 | 645.00 | 660.00 | 639.58 | 8,216,100 |
| 2026-02-06 | 670.00 | 675.00 | 650.00 | 650.00 | 629.89 | 20,010,700 |
| 2026-02-05 | 675.00 | 710.00 | 675.00 | 685.00 | 663.81 | 33,136,800 |
| 2026-02-04 | 695.00 | 695.00 | 660.00 | 675.00 | 654.11 | 18,188,600 |
| 2026-02-03 | 600.00 | 680.00 | 580.00 | 675.00 | 654.11 | 49,035,300 |
| 2026-02-02 | 720.00 | 725.00 | 615.00 | 620.00 | 600.82 | 54,584,600 |
| 2026-01-30 | 690.00 | 740.00 | 675.00 | 720.00 | 697.72 | 45,910,400 |
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.