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 |
← NewerPage 3 of 3 · 131 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.