TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 730.00 | 730.00 | 625.00 | 690.00 | 668.65 | 98,169,700 |
| 2026-01-28 | 800.00 | 815.00 | 710.00 | 730.00 | 707.41 | 98,872,900 |
| 2026-01-27 | 840.00 | 845.00 | 820.00 | 830.00 | 804.32 | 24,784,500 |
| 2026-01-26 | 850.00 | 855.00 | 825.00 | 835.00 | 809.16 | 46,570,300 |
| 2026-01-23 | 840.00 | 850.00 | 780.00 | 840.00 | 814.01 | 78,524,800 |
| 2026-01-22 | 840.00 | 860.00 | 825.00 | 830.00 | 804.32 | 33,954,000 |
| 2026-01-21 | 850.00 | 900.00 | 825.00 | 845.00 | 818.85 | 88,567,300 |
| 2026-01-20 | 875.00 | 880.00 | 845.00 | 850.00 | 823.70 | 65,461,400 |
| 2026-01-19 | 840.00 | 925.00 | 835.00 | 875.00 | 847.93 | 310,522,400 |
| 2026-01-16 | 820.00 | 820.00 | 820.00 | 820.00 | 794.63 | 0 |
| 2026-01-15 | 820.00 | 835.00 | 815.00 | 820.00 | 794.63 | 29,499,200 |
| 2026-01-14 | 850.00 | 880.00 | 810.00 | 820.00 | 794.63 | 94,291,600 |
| 2026-01-13 | 825.00 | 860.00 | 810.00 | 835.00 | 809.16 | 54,335,000 |
| 2026-01-12 | 880.00 | 890.00 | 800.00 | 825.00 | 799.47 | 105,742,700 |
| 2026-01-09 | 880.00 | 910.00 | 870.00 | 870.00 | 843.08 | 92,452,600 |
| 2026-01-08 | 955.00 | 955.00 | 850.00 | 860.00 | 833.39 | 263,165,000 |
| 2026-01-07 | 830.00 | 975.00 | 810.00 | 960.00 | 930.30 | 597,606,700 |
| 2026-01-06 | 815.00 | 840.00 | 800.00 | 825.00 | 799.47 | 109,758,900 |
| 2026-01-05 | 760.00 | 800.00 | 750.00 | 800.00 | 775.25 | 71,833,800 |
| 2026-01-02 | 740.00 | 765.00 | 735.00 | 760.00 | 736.48 | 22,354,000 |
| 2026-01-01 | 740.00 | 740.00 | 740.00 | 740.00 | 717.10 | 0 |
| 2025-12-31 | 740.00 | 740.00 | 740.00 | 740.00 | 717.10 | 0 |
| 2025-12-30 | 760.00 | 765.00 | 740.00 | 740.00 | 717.10 | 33,830,800 |
| 2025-12-29 | 730.00 | 760.00 | 710.00 | 760.00 | 736.48 | 91,050,400 |
| 2025-12-26 | 695.00 | 695.00 | 695.00 | 695.00 | 673.50 | 0 |
| 2025-12-25 | 695.00 | 695.00 | 695.00 | 695.00 | 673.50 | 0 |
| 2025-12-24 | 715.00 | 725.00 | 680.00 | 695.00 | 673.50 | 41,520,200 |
| 2025-12-23 | 725.00 | 735.00 | 705.00 | 710.00 | 688.03 | 29,473,300 |
| 2025-12-22 | 775.00 | 780.00 | 710.00 | 725.00 | 702.57 | 62,840,100 |
| 2025-12-19 | 785.00 | 790.00 | 765.00 | 770.00 | 746.18 | 24,165,500 |
| 2025-12-18 | 785.00 | 795.00 | 775.00 | 775.00 | 751.02 | 29,388,100 |
| 2025-12-17 | 780.00 | 820.00 | 780.00 | 790.00 | 765.56 | 54,975,400 |
| 2025-12-16 | 790.00 | 795.00 | 770.00 | 780.00 | 755.87 | 35,803,800 |
| 2025-12-15 | 810.00 | 810.00 | 790.00 | 790.00 | 765.56 | 31,275,900 |
| 2025-12-12 | 790.00 | 835.00 | 785.00 | 795.00 | 770.40 | 127,009,000 |
| 2025-12-11 | 795.00 | 800.00 | 780.00 | 785.00 | 760.71 | 46,749,300 |
| 2025-12-10 | 815.00 | 815.00 | 795.00 | 795.00 | 770.40 | 28,691,300 |
| 2025-12-09 | 815.00 | 820.00 | 800.00 | 800.00 | 775.25 | 31,244,800 |
| 2025-12-08 | 805.00 | 820.00 | 800.00 | 810.00 | 784.94 | 42,071,900 |
| 2025-12-05 | 805.00 | 815.00 | 800.00 | 805.00 | 780.09 | 27,833,600 |
| 2025-12-04 | 815.00 | 825.00 | 805.00 | 805.00 | 780.09 | 27,130,200 |
| 2025-12-03 | 830.00 | 835.00 | 810.00 | 815.00 | 789.78 | 33,630,600 |
| 2025-12-02 | 815.00 | 845.00 | 810.00 | 830.00 | 804.32 | 42,280,600 |
| 2025-12-01 | 840.00 | 845.00 | 815.00 | 815.00 | 789.78 | 43,991,900 |
| 2025-11-28 | 860.00 | 870.00 | 835.00 | 835.00 | 809.16 | 43,716,500 |
| 2025-11-27 | 840.00 | 865.00 | 835.00 | 850.00 | 823.70 | 65,962,500 |
| 2025-11-26 | 845.00 | 855.00 | 830.00 | 840.00 | 814.01 | 42,476,200 |
| 2025-11-25 | 865.00 | 875.00 | 835.00 | 845.00 | 818.85 | 69,377,400 |
| 2025-11-24 | 870.00 | 880.00 | 860.00 | 860.00 | 833.39 | 70,053,500 |
| 2025-11-21 | 820.00 | 915.00 | 815.00 | 855.00 | 828.55 | 250,510,900 |
| 2025-11-20 | 795.00 | 845.00 | 795.00 | 820.00 | 794.63 | 92,896,600 |
| 2025-11-19 | 800.00 | 815.00 | 790.00 | 790.00 | 765.56 | 43,775,000 |
| 2025-11-18 | 815.00 | 830.00 | 795.00 | 800.00 | 775.25 | 58,373,900 |
| 2025-11-17 | 850.00 | 850.00 | 815.00 | 815.00 | 789.78 | 63,344,100 |
| 2025-11-14 | 860.00 | 865.00 | 850.00 | 850.00 | 823.70 | 46,898,100 |
| 2025-11-13 | 890.00 | 895.00 | 850.00 | 865.00 | 838.24 | 74,723,700 |
| 2025-11-12 | 915.00 | 940.00 | 875.00 | 880.00 | 852.77 | 201,635,900 |
| 2025-11-11 | 860.00 | 920.00 | 840.00 | 905.00 | 877.00 | 313,111,200 |
| 2025-11-10 | 850.00 | 860.00 | 835.00 | 840.00 | 814.01 | 72,992,300 |
| 2025-11-07 | 835.00 | 855.00 | 815.00 | 835.00 | 809.16 | 96,382,200 |
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.