TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 364.00 | 366.00 | 356.00 | 358.00 | 329.02 | 6,782,800 |
| 2025-02-04 | 354.00 | 366.00 | 354.00 | 362.00 | 332.69 | 6,877,600 |
| 2025-02-03 | 374.00 | 380.00 | 352.00 | 354.00 | 325.34 | 17,633,100 |
| 2025-01-31 | 358.00 | 378.00 | 358.00 | 372.00 | 341.88 | 16,556,300 |
| 2025-01-30 | 372.00 | 374.00 | 354.00 | 358.00 | 329.02 | 14,800,900 |
| 2025-01-24 | 366.00 | 378.00 | 360.00 | 372.00 | 341.88 | 15,319,800 |
| 2025-01-23 | 380.00 | 384.00 | 366.00 | 366.00 | 336.37 | 24,508,600 |
| 2025-01-22 | 382.00 | 386.00 | 378.00 | 380.00 | 349.24 | 10,508,700 |
| 2025-01-21 | 392.00 | 396.00 | 382.00 | 384.00 | 352.91 | 17,979,300 |
| 2025-01-20 | 388.00 | 390.00 | 380.00 | 390.00 | 358.43 | 17,641,000 |
| 2025-01-17 | 386.00 | 392.00 | 380.00 | 386.00 | 354.75 | 10,269,600 |
| 2025-01-16 | 384.00 | 394.00 | 382.00 | 386.00 | 354.75 | 16,606,000 |
| 2025-01-15 | 396.00 | 398.00 | 384.00 | 384.00 | 352.91 | 13,319,100 |
| 2025-01-14 | 392.00 | 398.00 | 386.00 | 392.00 | 360.26 | 14,395,400 |
| 2025-01-13 | 392.00 | 400.00 | 386.00 | 392.00 | 360.26 | 14,410,800 |
| 2025-01-10 | 382.00 | 396.00 | 382.00 | 392.00 | 360.26 | 9,317,000 |
| 2025-01-09 | 394.00 | 398.00 | 378.00 | 382.00 | 351.07 | 13,880,800 |
| 2025-01-08 | 400.00 | 406.00 | 394.00 | 394.00 | 362.10 | 7,351,900 |
| 2025-01-07 | 404.00 | 410.00 | 396.00 | 400.00 | 367.62 | 11,569,400 |
| 2025-01-06 | 402.00 | 416.00 | 402.00 | 404.00 | 371.29 | 20,706,700 |
| 2025-01-03 | 408.00 | 410.00 | 396.00 | 402.00 | 369.46 | 15,056,000 |
| 2025-01-02 | 400.00 | 416.00 | 400.00 | 406.00 | 373.13 | 17,070,400 |
| 2024-12-30 | 404.00 | 420.00 | 394.00 | 398.00 | 365.78 | 21,171,100 |
| 2024-12-27 | 390.00 | 408.00 | 390.00 | 400.00 | 367.62 | 10,520,600 |
| 2024-12-24 | 400.00 | 404.00 | 388.00 | 388.00 | 356.59 | 11,469,000 |
| 2024-12-23 | 398.00 | 406.00 | 396.00 | 396.00 | 363.94 | 7,456,300 |
| 2024-12-20 | 404.00 | 410.00 | 392.00 | 398.00 | 365.78 | 13,458,100 |
| 2024-12-19 | 418.00 | 418.00 | 398.00 | 402.00 | 369.46 | 23,083,600 |
| 2024-12-18 | 416.00 | 428.00 | 414.00 | 420.00 | 386.00 | 9,998,700 |
| 2024-12-17 | 438.00 | 442.00 | 416.00 | 416.00 | 382.32 | 27,748,400 |
| 2024-12-16 | 452.00 | 454.00 | 432.00 | 438.00 | 402.54 | 24,900,100 |
| 2024-12-13 | 472.00 | 472.00 | 452.00 | 452.00 | 415.41 | 17,669,700 |
| 2024-12-12 | 482.00 | 488.00 | 468.00 | 468.00 | 430.11 | 20,138,100 |
| 2024-12-11 | 484.00 | 496.00 | 478.00 | 480.00 | 441.14 | 43,012,100 |
| 2024-12-10 | 464.00 | 494.00 | 464.00 | 480.00 | 441.14 | 65,757,300 |
| 2024-12-09 | 460.00 | 468.00 | 460.00 | 464.00 | 426.44 | 13,450,100 |
| 2024-12-06 | 466.00 | 470.00 | 444.00 | 460.00 | 422.76 | 24,271,400 |
| 2024-12-05 | 476.00 | 480.00 | 462.00 | 466.00 | 428.27 | 17,966,800 |
| 2024-12-04 | 456.00 | 482.00 | 454.00 | 476.00 | 437.46 | 49,547,400 |
| 2024-12-03 | 444.00 | 464.00 | 442.00 | 454.00 | 417.25 | 20,171,800 |
| 2024-12-02 | 446.00 | 458.00 | 440.00 | 448.00 | 411.73 | 22,353,100 |
| 2024-11-29 | 446.00 | 454.00 | 440.00 | 446.00 | 409.89 | 16,409,500 |
| 2024-11-28 | 462.00 | 466.00 | 442.00 | 446.00 | 409.89 | 37,133,200 |
| 2024-11-26 | 468.00 | 482.00 | 460.00 | 462.00 | 424.60 | 32,183,500 |
| 2024-11-25 | 490.00 | 490.00 | 466.00 | 468.00 | 430.11 | 38,906,500 |
| 2024-11-22 | 490.00 | 496.00 | 482.00 | 484.00 | 444.82 | 13,712,000 |
| 2024-11-21 | 498.00 | 505.00 | 472.00 | 490.00 | 450.33 | 28,699,300 |
| 2024-11-20 | 505.00 | 515.00 | 494.00 | 496.00 | 455.85 | 18,729,200 |
| 2024-11-19 | 478.00 | 515.00 | 478.00 | 505.00 | 464.12 | 61,270,200 |
| 2024-11-18 | 496.00 | 498.00 | 470.00 | 478.00 | 439.30 | 86,705,700 |
| 2024-11-15 | 535.00 | 545.00 | 490.00 | 496.00 | 455.85 | 96,495,600 |
| 2024-11-14 | 570.00 | 585.00 | 530.00 | 535.00 | 491.69 | 75,176,400 |
| 2024-11-13 | 590.00 | 595.00 | 555.00 | 570.00 | 523.85 | 83,045,400 |
| 2024-11-12 | 525.00 | 595.00 | 515.00 | 590.00 | 542.24 | 160,352,200 |
| 2024-11-11 | 535.00 | 555.00 | 505.00 | 520.00 | 477.90 | 112,271,400 |
| 2024-11-08 | 510.00 | 525.00 | 505.00 | 515.00 | 473.31 | 26,463,600 |
| 2024-11-07 | 540.00 | 550.00 | 498.00 | 505.00 | 464.12 | 72,258,200 |
| 2024-11-06 | 550.00 | 575.00 | 535.00 | 535.00 | 491.69 | 41,240,100 |
| 2024-11-05 | 550.00 | 555.00 | 530.00 | 555.00 | 510.07 | 43,125,900 |
| 2024-11-04 | 555.00 | 565.00 | 540.00 | 550.00 | 505.47 | 34,975,300 |
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.