PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 740.00
-20.00 (-2.63%)
At close: Dec 30, 2025
PT TBS Energi Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 760.00 | 765.00 | 740.00 | 740.00 | 740.00 | -2.63% | 33,830,800 |
| Dec 29, 2025 | 730.00 | 760.00 | 710.00 | 760.00 | 760.00 | 9.35% | 91,050,400 |
| Dec 24, 2025 | 715.00 | 725.00 | 680.00 | 695.00 | 695.00 | -2.11% | 41,520,200 |
| Dec 23, 2025 | 725.00 | 735.00 | 705.00 | 710.00 | 710.00 | -2.07% | 29,473,300 |
| Dec 22, 2025 | 775.00 | 780.00 | 710.00 | 725.00 | 725.00 | -5.84% | 62,840,100 |
| Dec 19, 2025 | 785.00 | 790.00 | 765.00 | 770.00 | 770.00 | -0.65% | 24,165,500 |
| Dec 18, 2025 | 785.00 | 795.00 | 775.00 | 775.00 | 775.00 | -1.90% | 29,388,100 |
| Dec 17, 2025 | 780.00 | 820.00 | 780.00 | 790.00 | 790.00 | 1.28% | 54,975,400 |
| Dec 16, 2025 | 790.00 | 795.00 | 770.00 | 780.00 | 780.00 | -1.27% | 35,803,800 |
| Dec 15, 2025 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | -0.63% | 31,275,900 |
| Dec 12, 2025 | 790.00 | 835.00 | 785.00 | 795.00 | 795.00 | 1.27% | 127,009,000 |
| Dec 11, 2025 | 795.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.26% | 46,749,300 |
| Dec 10, 2025 | 815.00 | 815.00 | 795.00 | 795.00 | 795.00 | -0.63% | 28,691,300 |
| Dec 9, 2025 | 815.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 31,244,800 |
| Dec 8, 2025 | 805.00 | 820.00 | 800.00 | 810.00 | 810.00 | 0.62% | 42,071,900 |
| 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 |