TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,601,600 |
| 2026-10-16 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 9,069,200 |
| 2026-10-15 | 430.00 | 430.00 | 384.00 | 396.00 | 396.00 | 21,287,800 |
| 2026-10-14 | 434.00 | 440.00 | 428.00 | 432.00 | 432.00 | 2,205,200 |
| 2026-10-13 | 436.00 | 440.00 | 430.00 | 434.00 | 434.00 | 4,323,800 |
| 2026-10-12 | 462.00 | 468.00 | 434.00 | 438.00 | 438.00 | 8,284,800 |
| 2026-10-09 | 462.00 | 466.00 | 452.00 | 462.00 | 462.00 | 2,493,300 |
| 2026-10-08 | 474.00 | 478.00 | 460.00 | 460.00 | 460.00 | 4,295,600 |
| 2026-10-07 | 484.00 | 486.00 | 472.00 | 476.00 | 476.00 | 4,432,600 |
| 2026-10-06 | 472.00 | 488.00 | 472.00 | 484.00 | 484.00 | 5,134,100 |
| 2026-10-05 | 462.00 | 472.00 | 458.00 | 472.00 | 472.00 | 4,192,700 |
| 2026-10-02 | 464.00 | 468.00 | 454.00 | 462.00 | 462.00 | 3,055,700 |
| 2026-10-01 | 472.00 | 476.00 | 456.00 | 464.00 | 464.00 | 4,350,400 |
| 2026-09-30 | 472.00 | 494.00 | 472.00 | 472.00 | 472.00 | 5,080,000 |
| 2026-09-29 | 482.00 | 482.00 | 456.00 | 470.00 | 470.00 | 15,196,900 |
| 2026-09-28 | 500.00 | 500.00 | 480.00 | 482.00 | 482.00 | 7,737,900 |
| 2026-09-25 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | 7,413,000 |
| 2026-09-24 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | 6,712,500 |
| 2026-09-23 | 500.00 | 525.00 | 494.00 | 525.00 | 525.00 | 8,870,200 |
| 2026-09-22 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | 7,690,000 |
| 2026-09-21 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 5,052,800 |
Page 1 of 1 · 21 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.