TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 570.00 | 575.00 | 550.00 | 555.00 | 510.07 | 35,781,900 |
| 2024-10-31 | 570.00 | 590.00 | 560.00 | 570.00 | 523.85 | 40,949,600 |
| 2024-10-30 | 565.00 | 580.00 | 555.00 | 565.00 | 519.26 | 55,191,900 |
| 2024-10-29 | 595.00 | 600.00 | 560.00 | 565.00 | 519.26 | 84,991,500 |
| 2024-10-28 | 600.00 | 610.00 | 575.00 | 590.00 | 542.24 | 62,060,700 |
| 2024-10-25 | 630.00 | 660.00 | 600.00 | 600.00 | 551.43 | 172,133,800 |
| 2024-10-24 | 570.00 | 635.00 | 560.00 | 625.00 | 574.40 | 274,426,200 |
| 2024-10-23 | 570.00 | 580.00 | 550.00 | 555.00 | 510.07 | 76,956,700 |
| 2024-10-22 | 600.00 | 600.00 | 555.00 | 570.00 | 523.85 | 83,734,500 |
| 2024-10-21 | 555.00 | 600.00 | 540.00 | 590.00 | 542.24 | 166,175,600 |
| 2024-10-18 | 590.00 | 590.00 | 555.00 | 555.00 | 510.07 | 68,394,900 |
| 2024-10-17 | 550.00 | 595.00 | 545.00 | 585.00 | 537.64 | 133,498,700 |
| 2024-10-16 | 540.00 | 550.00 | 530.00 | 545.00 | 500.88 | 17,686,500 |
| 2024-10-15 | 550.00 | 555.00 | 530.00 | 540.00 | 496.28 | 27,007,300 |
| 2024-10-14 | 545.00 | 560.00 | 535.00 | 550.00 | 505.47 | 36,339,600 |
| 2024-10-11 | 550.00 | 550.00 | 540.00 | 540.00 | 496.28 | 16,997,100 |
| 2024-10-10 | 535.00 | 555.00 | 515.00 | 545.00 | 500.88 | 79,820,800 |
| 2024-10-09 | 570.00 | 575.00 | 530.00 | 535.00 | 491.69 | 77,781,700 |
| 2024-10-08 | 565.00 | 600.00 | 555.00 | 570.00 | 523.85 | 120,182,000 |
| 2024-10-07 | 600.00 | 620.00 | 540.00 | 560.00 | 514.66 | 131,001,700 |
| 2024-10-04 | 625.00 | 635.00 | 580.00 | 580.00 | 533.04 | 61,872,600 |
| 2024-10-03 | 610.00 | 640.00 | 605.00 | 620.00 | 569.81 | 59,110,700 |
| 2024-10-02 | 660.00 | 670.00 | 595.00 | 605.00 | 556.02 | 136,325,300 |
| 2024-10-01 | 640.00 | 670.00 | 630.00 | 660.00 | 606.57 | 60,760,500 |
| 2024-09-30 | 700.00 | 735.00 | 640.00 | 640.00 | 588.19 | 199,518,200 |
| 2024-09-27 | 575.00 | 700.00 | 570.00 | 700.00 | 643.33 | 243,018,200 |
| 2024-09-26 | 535.00 | 580.00 | 535.00 | 570.00 | 523.85 | 87,366,400 |
| 2024-09-25 | 545.00 | 550.00 | 530.00 | 535.00 | 491.69 | 20,870,900 |
| 2024-09-24 | 545.00 | 550.00 | 530.00 | 545.00 | 500.88 | 23,531,600 |
| 2024-09-23 | 550.00 | 565.00 | 540.00 | 545.00 | 500.88 | 25,232,500 |
| 2024-09-20 | 600.00 | 600.00 | 550.00 | 550.00 | 505.47 | 71,267,200 |
| 2024-09-19 | 535.00 | 585.00 | 525.00 | 585.00 | 537.64 | 81,589,000 |
| 2024-09-18 | 540.00 | 565.00 | 535.00 | 540.00 | 496.28 | 33,188,000 |
| 2024-09-17 | 550.00 | 555.00 | 520.00 | 535.00 | 491.69 | 33,019,600 |
| 2024-09-13 | 555.00 | 565.00 | 530.00 | 550.00 | 505.47 | 54,466,800 |
| 2024-09-12 | 555.00 | 585.00 | 545.00 | 555.00 | 510.07 | 128,634,700 |
| 2024-09-11 | 515.00 | 540.00 | 515.00 | 540.00 | 496.28 | 49,424,600 |
| 2024-09-10 | 505.00 | 530.00 | 500.00 | 515.00 | 473.31 | 62,586,000 |
| 2024-09-09 | 500.00 | 545.00 | 494.00 | 505.00 | 464.12 | 121,900,900 |
| 2024-09-06 | 496.00 | 535.00 | 496.00 | 505.00 | 464.12 | 164,098,900 |
| 2024-09-05 | 466.00 | 496.00 | 466.00 | 494.00 | 454.01 | 186,456,200 |
| 2024-09-04 | 454.00 | 470.00 | 432.00 | 466.00 | 428.27 | 87,762,700 |
| 2024-09-03 | 472.00 | 486.00 | 450.00 | 456.00 | 419.08 | 96,878,000 |
| 2024-09-02 | 448.00 | 488.00 | 440.00 | 468.00 | 430.11 | 240,458,100 |
| 2024-08-30 | 392.00 | 464.00 | 392.00 | 444.00 | 408.05 | 322,059,600 |
| 2024-08-29 | 400.00 | 414.00 | 390.00 | 392.00 | 360.26 | 101,784,700 |
| 2024-08-28 | 376.00 | 406.00 | 374.00 | 396.00 | 363.94 | 96,575,900 |
| 2024-08-27 | 380.00 | 394.00 | 376.00 | 376.00 | 345.56 | 32,521,400 |
| 2024-08-26 | 386.00 | 394.00 | 372.00 | 380.00 | 349.24 | 47,281,300 |
| 2024-08-23 | 392.00 | 402.00 | 384.00 | 386.00 | 354.75 | 41,235,400 |
| 2024-08-22 | 410.00 | 420.00 | 384.00 | 390.00 | 358.43 | 91,306,600 |
| 2024-08-21 | 410.00 | 418.00 | 394.00 | 394.00 | 362.10 | 47,252,200 |
| 2024-08-20 | 408.00 | 438.00 | 392.00 | 406.00 | 373.13 | 168,701,900 |
| 2024-08-19 | 338.00 | 416.00 | 338.00 | 404.00 | 371.29 | 250,325,400 |
| 2024-08-16 | 340.00 | 350.00 | 326.00 | 338.00 | 310.64 | 52,015,500 |
| 2024-08-15 | 304.00 | 342.00 | 302.00 | 340.00 | 312.47 | 82,141,800 |
| 2024-08-14 | 306.00 | 316.00 | 300.00 | 304.00 | 279.39 | 40,269,800 |
| 2024-08-13 | 264.00 | 308.00 | 264.00 | 306.00 | 281.23 | 100,523,900 |
| 2024-08-12 | 256.00 | 266.00 | 252.00 | 264.00 | 242.63 | 21,523,600 |
| 2024-08-09 | 254.00 | 256.00 | 252.00 | 254.00 | 233.44 | 2,506,300 |
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.