PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia
· Delayed Price · Currency is IDR 805.00
0.00 (0.00%)
At close: Dec 5, 2025
PT TBS Energi Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 27,833,600 |
| Dec 4, 2025 | 815.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.23% | 27,128,200 |
| Dec 3, 2025 | 830.00 | 835.00 | 810.00 | 815.00 | 815.00 | -1.81% | 33,630,600 |
| Dec 2, 2025 | 815.00 | 845.00 | 810.00 | 830.00 | 830.00 | 1.84% | 42,280,600 |
| Dec 1, 2025 | 840.00 | 845.00 | 815.00 | 815.00 | 815.00 | -2.40% | 43,991,900 |
| Nov 28, 2025 | 860.00 | 870.00 | 835.00 | 835.00 | 835.00 | -1.76% | 43,716,500 |
| Nov 27, 2025 | 840.00 | 865.00 | 835.00 | 850.00 | 850.00 | 1.19% | 65,962,500 |
| Nov 26, 2025 | 845.00 | 855.00 | 830.00 | 840.00 | 840.00 | -0.59% | 42,414,200 |
| Nov 25, 2025 | 865.00 | 875.00 | 835.00 | 845.00 | 845.00 | -1.74% | 69,377,400 |
| Nov 24, 2025 | 870.00 | 880.00 | 860.00 | 860.00 | 860.00 | 0.58% | 70,053,500 |
| Nov 21, 2025 | 820.00 | 915.00 | 815.00 | 855.00 | 855.00 | 4.27% | 250,510,900 |
| Nov 20, 2025 | 795.00 | 845.00 | 795.00 | 820.00 | 820.00 | 3.80% | 92,896,600 |
| Nov 19, 2025 | 800.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.25% | 43,775,000 |
| Nov 18, 2025 | 815.00 | 830.00 | 795.00 | 800.00 | 800.00 | -1.84% | 58,373,900 |
| Nov 17, 2025 | 850.00 | 850.00 | 815.00 | 815.00 | 815.00 | -4.12% | 63,344,100 |
| Nov 14, 2025 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.73% | 46,898,100 |
| Nov 13, 2025 | 890.00 | 895.00 | 850.00 | 865.00 | 865.00 | -1.70% | 74,723,700 |
| Nov 12, 2025 | 915.00 | 940.00 | 875.00 | 880.00 | 880.00 | -2.76% | 201,635,900 |
| Nov 11, 2025 | 860.00 | 920.00 | 840.00 | 905.00 | 905.00 | 7.74% | 313,111,200 |
| Nov 10, 2025 | 850.00 | 860.00 | 835.00 | 840.00 | 840.00 | 0.60% | 72,992,300 |
| Nov 7, 2025 | 835.00 | 855.00 | 815.00 | 835.00 | 835.00 | 1.83% | 96,382,200 |
| Nov 6, 2025 | 815.00 | 850.00 | 815.00 | 820.00 | 820.00 | 0.61% | 74,541,000 |
| Nov 5, 2025 | 815.00 | 830.00 | 795.00 | 815.00 | 815.00 | -1.81% | 70,675,600 |
| Nov 4, 2025 | 785.00 | 865.00 | 785.00 | 830.00 | 830.00 | 6.41% | 369,967,000 |
| Nov 3, 2025 | 805.00 | 810.00 | 760.00 | 780.00 | 780.00 | -3.11% | 131,967,400 |
| Oct 31, 2025 | 820.00 | 835.00 | 800.00 | 805.00 | 805.00 | -1.83% | 80,964,300 |
| Oct 30, 2025 | 805.00 | 850.00 | 775.00 | 820.00 | 820.00 | -3.53% | 263,297,700 |
| Oct 29, 2025 | 950.00 | 955.00 | 850.00 | 850.00 | 850.00 | -15.00% | 573,797,500 |
| Oct 28, 2025 | 975.00 | 1,020.00 | 945.00 | 1,000.00 | 1,000.00 | 2.56% | 112,590,200 |
| Oct 27, 2025 | 1,055.00 | 1,070.00 | 950.00 | 975.00 | 975.00 | -6.25% | 196,801,900 |
| Oct 24, 2025 | 1,080.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 49,458,300 |
| Oct 23, 2025 | 1,080.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.27% | 53,544,400 |
| Oct 22, 2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.22% | 45,539,600 |
| Oct 21, 2025 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 36,916,200 |
| Oct 20, 2025 | 1,115.00 | 1,145.00 | 1,085.00 | 1,135.00 | 1,135.00 | 3.65% | 48,603,100 |
| Oct 17, 2025 | 1,195.00 | 1,205.00 | 1,045.00 | 1,095.00 | 1,095.00 | -8.37% | 152,638,700 |
| Oct 16, 2025 | 1,175.00 | 1,250.00 | 1,160.00 | 1,195.00 | 1,195.00 | 3.02% | 98,736,400 |
| Oct 15, 2025 | 1,245.00 | 1,265.00 | 1,150.00 | 1,160.00 | 1,160.00 | -5.69% | 195,868,700 |
| Oct 14, 2025 | 1,345.00 | 1,355.00 | 1,210.00 | 1,230.00 | 1,230.00 | -8.21% | 185,668,600 |
| Oct 13, 2025 | 1,300.00 | 1,435.00 | 1,300.00 | 1,340.00 | 1,340.00 | -1.11% | 168,042,600 |
| Oct 10, 2025 | 1,320.00 | 1,415.00 | 1,315.00 | 1,355.00 | 1,355.00 | 2.65% | 167,943,500 |
| Oct 9, 2025 | 1,385.00 | 1,430.00 | 1,250.00 | 1,320.00 | 1,320.00 | -4.35% | 191,787,100 |
| Oct 8, 2025 | 1,490.00 | 1,575.00 | 1,345.00 | 1,380.00 | 1,380.00 | -4.17% | 556,372,300 |
| Oct 7, 2025 | 1,350.00 | 1,515.00 | 1,315.00 | 1,440.00 | 1,440.00 | 9.51% | 676,837,000 |
| Oct 6, 2025 | 1,250.00 | 1,335.00 | 1,245.00 | 1,315.00 | 1,315.00 | 6.05% | 240,426,100 |
| Oct 3, 2025 | 1,260.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 73,648,400 |
| Oct 2, 2025 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 39,769,300 |
| Oct 1, 2025 | 1,275.00 | 1,310.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.40% | 172,195,100 |
| Sep 30, 2025 | 1,245.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,245.00 | - | 69,462,600 |
| Sep 29, 2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.19% | 108,794,100 |
| Sep 26, 2025 | 1,180.00 | 1,260.00 | 1,135.00 | 1,260.00 | 1,260.00 | 6.78% | 117,976,600 |
| Sep 25, 2025 | 1,225.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,180.00 | -4.07% | 107,759,300 |
| Sep 24, 2025 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.77% | 75,442,900 |
| Sep 23, 2025 | 1,270.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.39% | 112,125,700 |
| Sep 22, 2025 | 1,255.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1.20% | 77,839,100 |
| Sep 19, 2025 | 1,400.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,255.00 | -8.06% | 362,402,600 |
| Sep 18, 2025 | 1,255.00 | 1,375.00 | 1,235.00 | 1,365.00 | 1,365.00 | 9.64% | 293,414,500 |
| Sep 17, 2025 | 1,270.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.19% | 89,841,300 |
| Sep 16, 2025 | 1,260.00 | 1,270.00 | 1,215.00 | 1,260.00 | 1,260.00 | 0.40% | 62,476,300 |
| Sep 15, 2025 | 1,280.00 | 1,290.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.18% | 58,005,400 |
| Sep 12, 2025 | 1,285.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 124,589,500 |
| Sep 11, 2025 | 1,260.00 | 1,300.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.60% | 77,745,800 |
| Sep 10, 2025 | 1,290.00 | 1,315.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.57% | 127,556,000 |
| Sep 9, 2025 | 1,200.00 | 1,285.00 | 1,175.00 | 1,270.00 | 1,270.00 | 8.09% | 173,768,900 |
| Sep 8, 2025 | 1,240.00 | 1,270.00 | 1,160.00 | 1,175.00 | 1,175.00 | -4.47% | 92,201,400 |
| Sep 4, 2025 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.99% | 51,170,700 |
| Sep 3, 2025 | 1,290.00 | 1,305.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.95% | 75,445,000 |
| Sep 2, 2025 | 1,270.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,280.00 | 3.23% | 202,355,400 |
| Sep 1, 2025 | 1,195.00 | 1,295.00 | 1,195.00 | 1,240.00 | 1,240.00 | -4.25% | 176,986,600 |
| Aug 29, 2025 | 1,320.00 | 1,350.00 | 1,230.00 | 1,295.00 | 1,295.00 | -4.07% | 270,347,200 |
| Aug 28, 2025 | 1,320.00 | 1,420.00 | 1,280.00 | 1,350.00 | 1,350.00 | 2.27% | 375,513,000 |
| Aug 27, 2025 | 1,390.00 | 1,400.00 | 1,280.00 | 1,320.00 | 1,320.00 | -2.22% | 480,742,800 |
| Aug 26, 2025 | 1,150.00 | 1,410.00 | 1,130.00 | 1,350.00 | 1,350.00 | 17.90% | 996,281,000 |
| Aug 25, 2025 | 1,080.00 | 1,195.00 | 1,040.00 | 1,145.00 | 1,145.00 | 9.05% | 360,145,500 |
| Aug 22, 2025 | 985.00 | 1,070.00 | 985.00 | 1,050.00 | 1,050.00 | 6.60% | 146,928,100 |
| Aug 21, 2025 | 995.00 | 1,025.00 | 955.00 | 985.00 | 985.00 | -1.01% | 79,549,400 |
| Aug 20, 2025 | 1,020.00 | 1,035.00 | 980.00 | 995.00 | 995.00 | -2.45% | 67,145,000 |
| Aug 19, 2025 | 1,020.00 | 1,055.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 64,023,300 |
| Aug 15, 2025 | 1,065.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.77% | 61,641,600 |
| Aug 14, 2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | -0.93% | 68,830,300 |
| Aug 13, 2025 | 1,125.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,070.00 | -4.46% | 129,526,500 |
| Aug 12, 2025 | 1,050.00 | 1,125.00 | 1,045.00 | 1,120.00 | 1,120.00 | 7.18% | 118,110,800 |
| Aug 11, 2025 | 1,045.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 54,985,500 |
| Aug 8, 2025 | 1,050.00 | 1,105.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.48% | 113,711,800 |
| Aug 7, 2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 78,532,400 |
| Aug 6, 2025 | 1,060.00 | 1,125.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.90% | 116,225,900 |
| Aug 5, 2025 | 1,135.00 | 1,140.00 | 1,020.00 | 1,055.00 | 1,055.00 | -6.22% | 266,695,000 |
| Aug 4, 2025 | 1,255.00 | 1,265.00 | 1,100.00 | 1,125.00 | 1,125.00 | -9.27% | 344,892,200 |
| Aug 1, 2025 | 1,100.00 | 1,260.00 | 1,095.00 | 1,240.00 | 1,240.00 | 13.24% | 373,270,300 |
| Jul 31, 2025 | 1,140.00 | 1,185.00 | 1,090.00 | 1,095.00 | 1,095.00 | -4.78% | 177,310,100 |
| Jul 30, 2025 | 1,135.00 | 1,195.00 | 1,105.00 | 1,150.00 | 1,150.00 | 1.77% | 330,871,500 |
| Jul 29, 2025 | 1,070.00 | 1,140.00 | 1,045.00 | 1,130.00 | 1,130.00 | 5.61% | 206,709,400 |
| Jul 28, 2025 | 1,140.00 | 1,180.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.60% | 272,491,000 |
| Jul 25, 2025 | 1,075.00 | 1,125.00 | 1,035.00 | 1,110.00 | 1,110.00 | 4.23% | 184,832,800 |
| Jul 24, 2025 | 1,065.00 | 1,135.00 | 1,040.00 | 1,065.00 | 1,065.00 | 0.95% | 320,784,700 |
| Jul 23, 2025 | 1,035.00 | 1,060.00 | 980.00 | 1,055.00 | 1,055.00 | 1.93% | 267,167,100 |
| Jul 22, 2025 | 1,130.00 | 1,160.00 | 1,010.00 | 1,035.00 | 1,035.00 | -8.00% | 317,249,300 |
| Jul 21, 2025 | 1,155.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | -2.60% | 369,261,200 |
| Jul 18, 2025 | 940.00 | 1,155.00 | 925.00 | 1,155.00 | 1,155.00 | 24.86% | 693,465,900 |
| Jul 17, 2025 | 815.00 | 940.00 | 815.00 | 925.00 | 925.00 | 14.91% | 393,634,100 |