TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,027.20 | 68,830,300 |
| 2025-08-13 | 1,125.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,036.89 | 129,526,500 |
| 2025-08-12 | 1,050.00 | 1,125.00 | 1,045.00 | 1,120.00 | 1,085.35 | 118,110,800 |
| 2025-08-11 | 1,045.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,012.67 | 54,985,500 |
| 2025-08-08 | 1,050.00 | 1,105.00 | 1,035.00 | 1,045.00 | 1,012.67 | 113,711,800 |
| 2025-08-07 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 1,007.82 | 78,532,400 |
| 2025-08-06 | 1,060.00 | 1,125.00 | 1,060.00 | 1,075.00 | 1,041.74 | 116,225,900 |
| 2025-08-05 | 1,135.00 | 1,140.00 | 1,020.00 | 1,055.00 | 1,022.36 | 266,695,000 |
| 2025-08-04 | 1,255.00 | 1,265.00 | 1,100.00 | 1,125.00 | 1,090.19 | 344,892,200 |
| 2025-08-01 | 1,100.00 | 1,260.00 | 1,095.00 | 1,240.00 | 1,201.63 | 373,270,300 |
| 2025-07-31 | 1,140.00 | 1,185.00 | 1,090.00 | 1,095.00 | 1,061.12 | 177,310,100 |
| 2025-07-30 | 1,135.00 | 1,195.00 | 1,105.00 | 1,150.00 | 1,114.42 | 330,871,500 |
| 2025-07-29 | 1,070.00 | 1,140.00 | 1,045.00 | 1,130.00 | 1,095.04 | 206,709,400 |
| 2025-07-28 | 1,140.00 | 1,180.00 | 1,070.00 | 1,070.00 | 1,036.89 | 272,491,000 |
| 2025-07-25 | 1,075.00 | 1,125.00 | 1,035.00 | 1,110.00 | 1,075.66 | 184,832,800 |
| 2025-07-24 | 1,065.00 | 1,135.00 | 1,040.00 | 1,065.00 | 1,032.05 | 320,784,700 |
| 2025-07-23 | 1,035.00 | 1,060.00 | 980.00 | 1,055.00 | 1,022.36 | 267,167,100 |
| 2025-07-22 | 1,130.00 | 1,160.00 | 1,010.00 | 1,035.00 | 1,002.98 | 317,249,300 |
| 2025-07-21 | 1,155.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,090.19 | 369,261,200 |
| 2025-07-18 | 940.00 | 1,155.00 | 925.00 | 1,155.00 | 1,119.26 | 693,465,900 |
| 2025-07-17 | 815.00 | 940.00 | 815.00 | 925.00 | 896.38 | 393,634,100 |
| 2025-07-16 | 795.00 | 830.00 | 790.00 | 805.00 | 780.09 | 94,973,500 |
| 2025-07-15 | 780.00 | 815.00 | 765.00 | 785.00 | 760.71 | 114,562,500 |
| 2025-07-14 | 815.00 | 820.00 | 770.00 | 780.00 | 755.87 | 178,725,700 |
| 2025-07-11 | 850.00 | 855.00 | 810.00 | 815.00 | 789.78 | 80,248,700 |
| 2025-07-10 | 865.00 | 885.00 | 835.00 | 845.00 | 818.85 | 146,000,800 |
| 2025-07-09 | 810.00 | 860.00 | 800.00 | 855.00 | 828.55 | 140,470,200 |
| 2025-07-08 | 830.00 | 840.00 | 805.00 | 805.00 | 780.09 | 76,928,100 |
| 2025-07-07 | 830.00 | 855.00 | 820.00 | 835.00 | 809.16 | 116,023,200 |
| 2025-07-04 | 770.00 | 865.00 | 770.00 | 820.00 | 794.63 | 277,757,900 |
| 2025-07-03 | 770.00 | 795.00 | 755.00 | 765.00 | 741.33 | 92,405,300 |
| 2025-07-02 | 755.00 | 775.00 | 715.00 | 765.00 | 741.33 | 97,420,200 |
| 2025-07-01 | 745.00 | 800.00 | 740.00 | 750.00 | 726.79 | 155,590,900 |
| 2025-06-30 | 730.00 | 765.00 | 715.00 | 745.00 | 721.95 | 112,980,100 |
| 2025-06-26 | 715.00 | 765.00 | 710.00 | 720.00 | 697.72 | 129,689,600 |
| 2025-06-25 | 790.00 | 800.00 | 715.00 | 715.00 | 692.88 | 171,823,900 |
| 2025-06-24 | 815.00 | 835.00 | 760.00 | 790.00 | 765.56 | 193,251,800 |
| 2025-06-23 | 770.00 | 845.00 | 735.00 | 775.00 | 751.02 | 243,265,100 |
| 2025-06-20 | 830.00 | 880.00 | 800.00 | 805.00 | 780.09 | 246,627,300 |
| 2025-06-19 | 890.00 | 905.00 | 840.00 | 845.00 | 818.85 | 259,516,200 |
| 2025-06-18 | 925.00 | 925.00 | 925.00 | 925.00 | 896.38 | 0 |
| 2025-06-17 | 925.00 | 955.00 | 865.00 | 925.00 | 896.38 | 321,009,500 |
| 2025-06-16 | 855.00 | 940.00 | 840.00 | 890.00 | 862.46 | 365,997,200 |
| 2025-06-13 | 790.00 | 865.00 | 750.00 | 825.00 | 799.47 | 249,641,700 |
| 2025-06-12 | 705.00 | 855.00 | 695.00 | 810.00 | 784.94 | 418,426,600 |
| 2025-06-11 | 690.00 | 740.00 | 635.00 | 700.00 | 678.34 | 445,884,200 |
| 2025-06-10 | 545.00 | 680.00 | 530.00 | 670.00 | 649.27 | 375,571,800 |
| 2025-06-05 | 580.00 | 645.00 | 540.00 | 545.00 | 528.14 | 407,993,300 |
| 2025-06-04 | 458.00 | 565.00 | 444.00 | 565.00 | 547.52 | 348,350,600 |
| 2025-06-03 | 464.00 | 468.00 | 448.00 | 452.00 | 438.01 | 39,441,700 |
| 2025-06-02 | 444.00 | 464.00 | 430.00 | 456.00 | 441.89 | 60,055,900 |
| 2025-05-28 | 462.00 | 468.00 | 458.00 | 458.00 | 443.83 | 13,903,700 |
| 2025-05-27 | 472.00 | 478.00 | 454.00 | 460.00 | 445.77 | 62,169,100 |
| 2025-05-26 | 444.00 | 470.00 | 444.00 | 466.00 | 451.58 | 53,249,000 |
| 2025-05-23 | 450.00 | 452.00 | 444.00 | 448.00 | 434.14 | 11,417,100 |
| 2025-05-22 | 452.00 | 460.00 | 442.00 | 448.00 | 434.14 | 31,895,400 |
| 2025-05-21 | 458.00 | 464.00 | 446.00 | 450.00 | 436.08 | 34,716,800 |
| 2025-05-20 | 480.00 | 482.00 | 454.00 | 458.00 | 443.83 | 84,139,100 |
| 2025-05-19 | 402.00 | 476.00 | 402.00 | 472.00 | 457.40 | 212,120,600 |
| 2025-05-16 | 408.00 | 410.00 | 398.00 | 400.00 | 387.62 | 24,311,000 |
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.