PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia
· Delayed Price · Currency is IDR 580.00
-5.00 (-0.85%)
Apr 29, 2026, 11:59 AM WIB
PT TBS Energi Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 600.00 | 610.00 | 585.00 | 585.00 | 585.00 | -2.50% | 5,555,800 |
| Apr 27, 2026 | 595.00 | 615.00 | 590.00 | 600.00 | 600.00 | - | 7,201,700 |
| Apr 24, 2026 | 650.00 | 650.00 | 600.00 | 600.00 | 581.43 | -7.69% | 19,416,300 |
| Apr 23, 2026 | 670.00 | 675.00 | 640.00 | 650.00 | 629.88 | -2.26% | 13,336,100 |
| Apr 22, 2026 | 665.00 | 675.00 | 650.00 | 665.00 | 644.41 | - | 10,073,200 |
| Apr 21, 2026 | 650.00 | 670.00 | 645.00 | 665.00 | 644.41 | 2.31% | 11,015,900 |
| Apr 20, 2026 | 670.00 | 675.00 | 645.00 | 650.00 | 629.88 | -3.70% | 15,218,300 |
| Apr 17, 2026 | 690.00 | 695.00 | 665.00 | 675.00 | 654.10 | -0.74% | 11,568,800 |
| Apr 16, 2026 | 680.00 | 705.00 | 665.00 | 680.00 | 658.95 | - | 30,640,700 |
| Apr 15, 2026 | 675.00 | 690.00 | 650.00 | 680.00 | 658.95 | 3.03% | 30,841,100 |
| Apr 14, 2026 | 635.00 | 660.00 | 635.00 | 660.00 | 639.57 | 4.76% | 37,487,400 |
| Apr 13, 2026 | 620.00 | 640.00 | 605.00 | 630.00 | 610.50 | 1.61% | 11,217,300 |
| Apr 10, 2026 | 610.00 | 645.00 | 610.00 | 620.00 | 600.81 | 1.64% | 20,310,000 |
| Apr 9, 2026 | 615.00 | 625.00 | 600.00 | 610.00 | 591.12 | -2.40% | 15,896,000 |
| Apr 8, 2026 | 595.00 | 645.00 | 580.00 | 625.00 | 605.65 | 8.70% | 32,898,200 |
| Apr 7, 2026 | 590.00 | 595.00 | 570.00 | 575.00 | 557.20 | -1.71% | 6,819,100 |
| Apr 6, 2026 | 585.00 | 595.00 | 555.00 | 585.00 | 566.89 | - | 6,005,500 |
| Apr 2, 2026 | 600.00 | 600.00 | 580.00 | 585.00 | 566.89 | -3.31% | 8,723,000 |
| Apr 1, 2026 | 605.00 | 610.00 | 575.00 | 605.00 | 586.27 | 3.42% | 19,199,800 |
| Mar 31, 2026 | 600.00 | 620.00 | 575.00 | 585.00 | 566.89 | -2.50% | 20,283,700 |
| Mar 30, 2026 | 580.00 | 610.00 | 565.00 | 600.00 | 581.43 | 2.56% | 11,657,100 |
| Mar 27, 2026 | 565.00 | 605.00 | 560.00 | 585.00 | 566.89 | 4.46% | 17,385,200 |
| Mar 26, 2026 | 580.00 | 600.00 | 560.00 | 560.00 | 542.66 | -3.45% | 11,660,900 |
| Mar 25, 2026 | 525.00 | 580.00 | 500.00 | 580.00 | 562.04 | 10.48% | 16,877,400 |
| Mar 17, 2026 | 530.00 | 540.00 | 520.00 | 525.00 | 508.75 | 0.96% | 10,921,600 |
| Mar 16, 2026 | 555.00 | 560.00 | 515.00 | 520.00 | 503.90 | -6.31% | 16,976,300 |
| Mar 13, 2026 | 600.00 | 600.00 | 555.00 | 555.00 | 537.82 | -8.26% | 21,545,700 |
| Mar 12, 2026 | 620.00 | 620.00 | 600.00 | 605.00 | 586.27 | -1.63% | 18,373,500 |
| Mar 11, 2026 | 600.00 | 650.00 | 600.00 | 615.00 | 595.96 | 7.89% | 102,852,900 |
| Mar 10, 2026 | 560.00 | 580.00 | 555.00 | 570.00 | 552.35 | 3.64% | 20,049,200 |
| Mar 9, 2026 | 575.00 | 580.00 | 525.00 | 550.00 | 532.97 | -10.57% | 38,248,100 |
| Mar 6, 2026 | 640.00 | 650.00 | 600.00 | 615.00 | 595.96 | -3.91% | 37,263,300 |
| Mar 5, 2026 | 655.00 | 685.00 | 630.00 | 640.00 | 620.19 | 1.59% | 97,072,700 |
| Mar 4, 2026 | 705.00 | 710.00 | 615.00 | 630.00 | 610.50 | -10.64% | 58,966,900 |
| Mar 3, 2026 | 685.00 | 750.00 | 685.00 | 705.00 | 683.17 | 4.44% | 38,039,100 |
| Mar 2, 2026 | 730.00 | 740.00 | 675.00 | 675.00 | 654.10 | -10.00% | 46,409,000 |
| Feb 27, 2026 | 775.00 | 780.00 | 730.00 | 750.00 | 726.78 | -2.60% | 34,682,000 |
| Feb 26, 2026 | 745.00 | 815.00 | 740.00 | 770.00 | 746.16 | 4.05% | 151,869,200 |
| Feb 25, 2026 | 730.00 | 760.00 | 710.00 | 740.00 | 717.09 | 1.37% | 23,129,600 |
| Feb 24, 2026 | 765.00 | 770.00 | 730.00 | 730.00 | 707.40 | -4.58% | 20,447,400 |
| Feb 23, 2026 | 735.00 | 780.00 | 735.00 | 765.00 | 741.32 | 4.08% | 62,753,600 |
| Feb 20, 2026 | 755.00 | 760.00 | 730.00 | 735.00 | 712.25 | -2.65% | 15,648,600 |
| Feb 19, 2026 | 770.00 | 780.00 | 750.00 | 755.00 | 731.63 | -1.31% | 27,941,300 |
| Feb 18, 2026 | 715.00 | 785.00 | 715.00 | 765.00 | 741.32 | 6.99% | 56,437,800 |
| Feb 13, 2026 | 705.00 | 730.00 | 700.00 | 715.00 | 692.87 | - | 12,155,800 |
| Feb 12, 2026 | 725.00 | 730.00 | 705.00 | 715.00 | 692.87 | -0.69% | 12,695,500 |
| Feb 11, 2026 | 705.00 | 735.00 | 705.00 | 720.00 | 697.71 | 3.60% | 35,055,600 |
| Feb 10, 2026 | 665.00 | 700.00 | 660.00 | 695.00 | 673.48 | 5.30% | 18,676,900 |
| Feb 9, 2026 | 655.00 | 670.00 | 645.00 | 660.00 | 639.57 | 1.54% | 8,216,100 |
| Feb 6, 2026 | 670.00 | 675.00 | 650.00 | 650.00 | 629.88 | -5.11% | 20,010,700 |
| Feb 5, 2026 | 675.00 | 710.00 | 675.00 | 685.00 | 663.79 | 1.48% | 33,136,800 |
| Feb 4, 2026 | 695.00 | 695.00 | 660.00 | 675.00 | 654.10 | - | 18,188,600 |
| Feb 3, 2026 | 600.00 | 680.00 | 580.00 | 675.00 | 654.10 | 8.87% | 49,035,300 |
| Feb 2, 2026 | 720.00 | 725.00 | 615.00 | 620.00 | 600.81 | -13.89% | 54,584,600 |
| Jan 30, 2026 | 690.00 | 740.00 | 675.00 | 720.00 | 697.71 | 4.35% | 45,910,400 |
| Jan 29, 2026 | 730.00 | 730.00 | 625.00 | 690.00 | 668.64 | -5.48% | 98,169,700 |
| Jan 28, 2026 | 800.00 | 815.00 | 710.00 | 730.00 | 707.40 | -12.05% | 98,872,900 |
| Jan 27, 2026 | 840.00 | 845.00 | 820.00 | 830.00 | 804.31 | -0.60% | 24,784,500 |
| Jan 26, 2026 | 850.00 | 855.00 | 825.00 | 835.00 | 809.15 | -0.60% | 46,570,300 |
| Jan 23, 2026 | 840.00 | 850.00 | 780.00 | 840.00 | 814.00 | 1.20% | 78,524,800 |
| Jan 22, 2026 | 840.00 | 860.00 | 825.00 | 830.00 | 804.31 | -1.78% | 33,954,000 |
| Jan 21, 2026 | 850.00 | 900.00 | 825.00 | 845.00 | 818.84 | -0.59% | 88,567,300 |
| Jan 20, 2026 | 875.00 | 880.00 | 845.00 | 850.00 | 823.69 | -2.86% | 65,461,400 |
| Jan 19, 2026 | 840.00 | 925.00 | 835.00 | 875.00 | 847.91 | 6.71% | 310,522,400 |
| Jan 15, 2026 | 820.00 | 835.00 | 815.00 | 820.00 | 794.61 | - | 29,499,200 |
| Jan 14, 2026 | 850.00 | 880.00 | 810.00 | 820.00 | 794.61 | -1.80% | 94,291,600 |
| Jan 13, 2026 | 825.00 | 860.00 | 810.00 | 835.00 | 809.15 | 1.21% | 54,335,000 |
| Jan 12, 2026 | 880.00 | 890.00 | 800.00 | 825.00 | 799.46 | -5.17% | 105,742,700 |
| Jan 9, 2026 | 880.00 | 910.00 | 870.00 | 870.00 | 843.07 | 1.16% | 92,452,600 |
| Jan 8, 2026 | 955.00 | 955.00 | 850.00 | 860.00 | 833.38 | -10.42% | 263,165,000 |
| Jan 7, 2026 | 830.00 | 975.00 | 810.00 | 960.00 | 930.28 | 16.36% | 597,606,700 |
| Jan 6, 2026 | 815.00 | 840.00 | 800.00 | 825.00 | 799.46 | 3.13% | 109,758,900 |
| Jan 5, 2026 | 760.00 | 800.00 | 750.00 | 800.00 | 775.23 | 5.26% | 71,833,800 |
| Jan 2, 2026 | 740.00 | 765.00 | 735.00 | 760.00 | 736.47 | 2.70% | 22,354,000 |
| Dec 30, 2025 | 760.00 | 765.00 | 740.00 | 740.00 | 717.09 | -2.63% | 33,830,800 |
| Dec 29, 2025 | 730.00 | 760.00 | 710.00 | 760.00 | 736.47 | 9.35% | 91,050,400 |
| Dec 24, 2025 | 715.00 | 725.00 | 680.00 | 695.00 | 673.48 | -2.11% | 41,520,200 |
| Dec 23, 2025 | 725.00 | 735.00 | 705.00 | 710.00 | 688.02 | -2.07% | 29,473,300 |
| Dec 22, 2025 | 775.00 | 780.00 | 710.00 | 725.00 | 702.56 | -5.84% | 62,840,100 |
| Dec 19, 2025 | 785.00 | 790.00 | 765.00 | 770.00 | 746.16 | -0.65% | 24,165,500 |
| Dec 18, 2025 | 785.00 | 795.00 | 775.00 | 775.00 | 751.01 | -1.90% | 29,388,100 |
| Dec 17, 2025 | 780.00 | 820.00 | 780.00 | 790.00 | 765.54 | 1.28% | 54,975,400 |
| Dec 16, 2025 | 790.00 | 795.00 | 770.00 | 780.00 | 755.85 | -1.27% | 35,803,800 |
| Dec 15, 2025 | 810.00 | 810.00 | 790.00 | 790.00 | 765.54 | -0.63% | 31,275,900 |
| Dec 12, 2025 | 790.00 | 835.00 | 785.00 | 795.00 | 770.39 | 1.27% | 127,009,000 |
| Dec 11, 2025 | 795.00 | 800.00 | 780.00 | 785.00 | 760.70 | -1.26% | 46,749,300 |
| Dec 10, 2025 | 815.00 | 815.00 | 795.00 | 795.00 | 770.39 | -0.63% | 28,691,300 |
| Dec 9, 2025 | 815.00 | 820.00 | 800.00 | 800.00 | 775.23 | -1.23% | 31,244,800 |
| Dec 8, 2025 | 805.00 | 820.00 | 800.00 | 810.00 | 784.92 | 0.62% | 42,071,900 |
| Dec 5, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 780.08 | - | 27,833,600 |
| Dec 4, 2025 | 815.00 | 825.00 | 805.00 | 805.00 | 780.08 | -1.23% | 27,130,200 |
| Dec 3, 2025 | 830.00 | 835.00 | 810.00 | 815.00 | 789.77 | -1.81% | 33,630,600 |
| Dec 2, 2025 | 815.00 | 845.00 | 810.00 | 830.00 | 804.31 | 1.84% | 42,280,600 |
| Dec 1, 2025 | 840.00 | 845.00 | 815.00 | 815.00 | 789.77 | -2.40% | 43,991,900 |
| Nov 28, 2025 | 860.00 | 870.00 | 835.00 | 835.00 | 809.15 | -1.76% | 43,716,500 |
| Nov 27, 2025 | 840.00 | 865.00 | 835.00 | 850.00 | 823.69 | 1.19% | 65,962,500 |
| Nov 26, 2025 | 845.00 | 855.00 | 830.00 | 840.00 | 814.00 | -0.59% | 42,476,200 |
| Nov 25, 2025 | 865.00 | 875.00 | 835.00 | 845.00 | 818.84 | -1.74% | 69,377,400 |
| Nov 24, 2025 | 870.00 | 880.00 | 860.00 | 860.00 | 833.38 | 0.58% | 70,053,500 |
| Nov 21, 2025 | 820.00 | 915.00 | 815.00 | 855.00 | 828.53 | 4.27% | 250,510,900 |