TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 815.00 | 850.00 | 815.00 | 820.00 | 794.63 | 74,541,000 |
| 2025-11-05 | 815.00 | 830.00 | 795.00 | 815.00 | 789.78 | 70,675,600 |
| 2025-11-04 | 785.00 | 865.00 | 785.00 | 830.00 | 804.32 | 369,967,000 |
| 2025-11-03 | 805.00 | 810.00 | 760.00 | 780.00 | 755.87 | 131,967,400 |
| 2025-10-31 | 820.00 | 835.00 | 800.00 | 805.00 | 780.09 | 80,964,300 |
| 2025-10-30 | 805.00 | 850.00 | 775.00 | 820.00 | 794.63 | 263,297,700 |
| 2025-10-29 | 950.00 | 955.00 | 850.00 | 850.00 | 823.70 | 573,797,500 |
| 2025-10-28 | 975.00 | 1,020.00 | 945.00 | 1,000.00 | 969.06 | 112,590,200 |
| 2025-10-27 | 1,055.00 | 1,070.00 | 950.00 | 975.00 | 944.83 | 196,801,900 |
| 2025-10-24 | 1,080.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,007.82 | 49,458,300 |
| 2025-10-23 | 1,080.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,041.74 | 53,544,400 |
| 2025-10-22 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,065.96 | 45,539,600 |
| 2025-10-21 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,090.19 | 36,916,200 |
| 2025-10-20 | 1,115.00 | 1,145.00 | 1,085.00 | 1,135.00 | 1,099.88 | 48,603,100 |
← NewerPage 5 of 5 · 254 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.