TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 458.00 | 470.00 | 458.00 | 466.00 | 466.00 | 4,001,500 |
| 2026-07-30 | 466.00 | 468.00 | 450.00 | 454.00 | 454.00 | 3,372,900 |
| 2026-07-29 | 460.00 | 468.00 | 438.00 | 450.00 | 450.00 | 7,169,000 |
| 2026-07-28 | 462.00 | 470.00 | 446.00 | 460.00 | 460.00 | 3,818,100 |
| 2026-07-27 | 474.00 | 476.00 | 458.00 | 464.00 | 464.00 | 5,086,100 |
| 2026-07-24 | 488.00 | 490.00 | 460.00 | 468.00 | 468.00 | 11,346,300 |
| 2026-07-23 | 490.00 | 515.00 | 486.00 | 492.00 | 492.00 | 21,067,800 |
← NewerPage 2 of 2 · 67 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.