TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 432.00 | 520.00 | 422.00 | 520.00 | 520.00 | 174,335,900 |
| 2026-10-22 | 340.00 | 416.00 | 338.00 | 416.00 | 416.00 | 179,427,600 |
| 2026-10-21 | 338.00 | 362.00 | 326.00 | 334.00 | 334.00 | 25,603,500 |
| 2026-10-20 | 294.00 | 342.00 | 294.00 | 338.00 | 338.00 | 17,575,000 |
| 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 |
| 2026-09-18 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 4,804,700 |
| 2026-09-17 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 6,308,400 |
| 2026-09-16 | 540.00 | 545.00 | 515.00 | 515.00 | 515.00 | 8,969,500 |
| 2026-09-15 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 5,743,100 |
| 2026-09-14 | 550.00 | 555.00 | 525.00 | 545.00 | 545.00 | 9,898,400 |
| 2026-09-11 | 545.00 | 560.00 | 525.00 | 550.00 | 550.00 | 12,369,800 |
| 2026-09-10 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | 15,439,700 |
| 2026-09-09 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 13,568,700 |
| 2026-09-08 | 580.00 | 595.00 | 565.00 | 580.00 | 580.00 | 18,182,700 |
| 2026-09-07 | 585.00 | 595.00 | 565.00 | 580.00 | 580.00 | 18,220,000 |
| 2026-09-04 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | 11,661,900 |
| 2026-09-03 | 600.00 | 625.00 | 595.00 | 605.00 | 605.00 | 17,292,000 |
| 2026-09-02 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | 22,244,800 |
| 2026-09-01 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 18,481,400 |
| 2026-08-31 | 600.00 | 625.00 | 600.00 | 620.00 | 620.00 | 23,597,700 |
| 2026-08-28 | 605.00 | 635.00 | 595.00 | 605.00 | 605.00 | 44,838,800 |
| 2026-08-27 | 530.00 | 605.00 | 525.00 | 600.00 | 600.00 | 30,968,200 |
| 2026-08-26 | 570.00 | 600.00 | 535.00 | 535.00 | 535.00 | 46,097,200 |
| 2026-08-25 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-08-24 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 15,963,500 |
| 2026-08-21 | 535.00 | 600.00 | 525.00 | 570.00 | 570.00 | 86,269,200 |
| 2026-08-20 | 525.00 | 535.00 | 505.00 | 530.00 | 530.00 | 16,860,900 |
| 2026-08-19 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 6,175,700 |
| 2026-08-18 | 535.00 | 540.00 | 515.00 | 515.00 | 515.00 | 16,603,200 |
| 2026-08-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-14 | 500.00 | 535.00 | 500.00 | 520.00 | 520.00 | 17,026,900 |
| 2026-08-13 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | 10,963,600 |
| 2026-08-12 | 500.00 | 520.00 | 498.00 | 515.00 | 515.00 | 6,850,200 |
| 2026-08-11 | 510.00 | 525.00 | 496.00 | 500.00 | 500.00 | 10,498,900 |
| 2026-08-10 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | 11,158,200 |
| 2026-08-07 | 515.00 | 540.00 | 515.00 | 525.00 | 525.00 | 15,977,000 |
| 2026-08-06 | 535.00 | 550.00 | 510.00 | 510.00 | 510.00 | 19,243,100 |
| 2026-08-05 | 492.00 | 565.00 | 482.00 | 535.00 | 535.00 | 64,291,700 |
| 2026-08-04 | 460.00 | 500.00 | 452.00 | 488.00 | 488.00 | 23,498,600 |
| 2026-08-03 | 468.00 | 468.00 | 450.00 | 452.00 | 452.00 | 4,705,600 |
Page 1 of 21 · 1,217 trading daysOlder →
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.