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 |
| 2025-10-17 | 1,195.00 | 1,205.00 | 1,045.00 | 1,095.00 | 1,061.12 | 152,638,700 |
| 2025-10-16 | 1,175.00 | 1,250.00 | 1,160.00 | 1,195.00 | 1,158.03 | 98,736,400 |
| 2025-10-15 | 1,245.00 | 1,265.00 | 1,150.00 | 1,160.00 | 1,124.11 | 195,868,700 |
| 2025-10-14 | 1,345.00 | 1,355.00 | 1,210.00 | 1,230.00 | 1,191.94 | 185,659,500 |
| 2025-10-13 | 1,300.00 | 1,435.00 | 1,300.00 | 1,340.00 | 1,298.54 | 168,042,600 |
| 2025-10-10 | 1,320.00 | 1,415.00 | 1,315.00 | 1,355.00 | 1,313.07 | 167,943,500 |
| 2025-10-09 | 1,385.00 | 1,430.00 | 1,250.00 | 1,320.00 | 1,279.16 | 191,787,100 |
| 2025-10-08 | 1,490.00 | 1,575.00 | 1,345.00 | 1,380.00 | 1,337.30 | 556,372,300 |
| 2025-10-07 | 1,350.00 | 1,515.00 | 1,315.00 | 1,440.00 | 1,395.44 | 676,837,000 |
| 2025-10-06 | 1,250.00 | 1,335.00 | 1,245.00 | 1,315.00 | 1,274.31 | 239,807,400 |
| 2025-10-03 | 1,260.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,201.63 | 73,648,400 |
| 2025-10-02 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,201.63 | 39,769,300 |
| 2025-10-01 | 1,275.00 | 1,310.00 | 1,240.00 | 1,240.00 | 1,201.63 | 172,195,100 |
| 2025-09-30 | 1,245.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,206.48 | 69,462,600 |
| 2025-09-29 | 1,265.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,206.48 | 108,794,100 |
| 2025-09-26 | 1,180.00 | 1,260.00 | 1,135.00 | 1,260.00 | 1,221.01 | 117,976,600 |
| 2025-09-25 | 1,225.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,143.49 | 107,759,300 |
| 2025-09-24 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,191.94 | 75,442,900 |
| 2025-09-23 | 1,270.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,225.86 | 112,125,700 |
| 2025-09-22 | 1,255.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,230.70 | 77,839,100 |
| 2025-09-19 | 1,400.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,216.17 | 362,402,600 |
| 2025-09-18 | 1,255.00 | 1,375.00 | 1,235.00 | 1,365.00 | 1,322.77 | 293,414,500 |
| 2025-09-17 | 1,270.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,206.48 | 89,841,300 |
| 2025-09-16 | 1,260.00 | 1,270.00 | 1,215.00 | 1,260.00 | 1,221.01 | 62,476,300 |
| 2025-09-15 | 1,280.00 | 1,290.00 | 1,245.00 | 1,255.00 | 1,216.17 | 58,005,400 |
| 2025-09-12 | 1,285.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,230.70 | 124,589,500 |
| 2025-09-11 | 1,260.00 | 1,300.00 | 1,245.00 | 1,270.00 | 1,230.70 | 77,745,800 |
| 2025-09-10 | 1,290.00 | 1,315.00 | 1,240.00 | 1,250.00 | 1,211.32 | 127,505,000 |
| 2025-09-09 | 1,200.00 | 1,285.00 | 1,175.00 | 1,270.00 | 1,230.70 | 173,768,900 |
| 2025-09-08 | 1,240.00 | 1,270.00 | 1,160.00 | 1,175.00 | 1,138.64 | 92,201,400 |
| 2025-09-05 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,191.94 | 0 |
| 2025-09-04 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,191.94 | 51,170,700 |
| 2025-09-03 | 1,290.00 | 1,305.00 | 1,250.00 | 1,255.00 | 1,216.17 | 75,445,000 |
| 2025-09-02 | 1,270.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,240.40 | 202,355,400 |
| 2025-09-01 | 1,195.00 | 1,295.00 | 1,195.00 | 1,240.00 | 1,201.63 | 176,986,600 |
| 2025-08-29 | 1,320.00 | 1,350.00 | 1,230.00 | 1,295.00 | 1,254.93 | 270,347,200 |
| 2025-08-28 | 1,320.00 | 1,420.00 | 1,280.00 | 1,350.00 | 1,308.23 | 375,513,000 |
| 2025-08-27 | 1,390.00 | 1,400.00 | 1,280.00 | 1,320.00 | 1,279.16 | 480,742,800 |
| 2025-08-26 | 1,150.00 | 1,410.00 | 1,130.00 | 1,350.00 | 1,308.23 | 996,281,000 |
| 2025-08-25 | 1,080.00 | 1,195.00 | 1,040.00 | 1,145.00 | 1,109.57 | 360,145,500 |
| 2025-08-22 | 985.00 | 1,070.00 | 985.00 | 1,050.00 | 1,017.51 | 146,928,100 |
| 2025-08-21 | 995.00 | 1,025.00 | 955.00 | 985.00 | 954.52 | 79,549,400 |
| 2025-08-20 | 1,020.00 | 1,035.00 | 980.00 | 995.00 | 964.21 | 67,145,000 |
| 2025-08-19 | 1,020.00 | 1,055.00 | 1,000.00 | 1,020.00 | 988.44 | 64,023,300 |
| 2025-08-18 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 988.44 | 0 |
| 2025-08-15 | 1,065.00 | 1,070.00 | 1,020.00 | 1,020.00 | 988.44 | 61,641,600 |
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.