PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,310.00
-40.00 (-2.96%)
Aug 29, 2025, 9:50 AM WIB

PT TBS Energi Utama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,320.001,320.001,320.001,320.00--482,059,000
Aug 27, 20251,390.001,400.001,280.001,320.001,320.00-2.22%480,742,800
Aug 26, 20251,150.001,410.001,130.001,350.001,350.0017.90%996,281,000
Aug 25, 20251,080.001,195.001,040.001,145.001,145.009.05%360,145,500
Aug 22, 2025985.001,070.00985.001,050.001,050.006.60%146,928,100
Aug 21, 2025995.001,025.00955.00985.00985.00-1.01%79,549,400
Aug 20, 20251,020.001,035.00980.00995.00995.00-2.45%67,145,000
Aug 19, 20251,020.001,055.001,000.001,020.001,020.00-64,023,300
Aug 15, 20251,065.001,070.001,020.001,020.001,020.00-3.77%61,641,600
Aug 14, 20251,070.001,070.001,045.001,060.001,060.00-0.93%68,830,300
Aug 13, 20251,125.001,130.001,055.001,070.001,070.00-4.46%129,526,500
Aug 12, 20251,050.001,125.001,045.001,120.001,120.007.18%118,110,800
Aug 11, 20251,045.001,070.001,040.001,045.001,045.00-54,985,500
Aug 8, 20251,050.001,105.001,035.001,045.001,045.000.48%113,711,800
Aug 7, 20251,075.001,085.001,040.001,040.001,040.00-3.26%78,532,400
Aug 6, 20251,060.001,125.001,060.001,075.001,075.001.90%116,225,900
Aug 5, 20251,135.001,140.001,020.001,055.001,055.00-6.22%266,695,000
Aug 4, 20251,255.001,265.001,100.001,125.001,125.00-9.27%344,892,200
Aug 1, 20251,100.001,260.001,095.001,240.001,240.0013.24%373,270,300
Jul 31, 20251,140.001,185.001,090.001,095.001,095.00-4.78%177,310,100
Jul 30, 20251,135.001,195.001,105.001,150.001,150.001.77%330,871,500
Jul 29, 20251,070.001,140.001,045.001,130.001,130.005.61%206,709,400
Jul 28, 20251,140.001,180.001,070.001,070.001,070.00-3.60%272,491,000
Jul 25, 20251,075.001,125.001,035.001,110.001,110.004.23%184,832,800
Jul 24, 20251,065.001,135.001,040.001,065.001,065.000.95%320,784,700
Jul 23, 20251,035.001,060.00980.001,055.001,055.001.93%267,167,100
Jul 22, 20251,130.001,160.001,010.001,035.001,035.00-8.00%317,249,300
Jul 21, 20251,155.001,210.001,105.001,125.001,125.00-2.60%369,261,200
Jul 18, 2025940.001,155.00925.001,155.001,155.0024.86%693,465,900
Jul 17, 2025815.00940.00815.00925.00925.0014.91%393,634,100
Jul 16, 2025795.00830.00790.00805.00805.002.55%94,973,500
Jul 15, 2025780.00815.00765.00785.00785.000.64%114,562,500
Jul 14, 2025815.00820.00770.00780.00780.00-4.29%178,725,700
Jul 11, 2025850.00855.00810.00815.00815.00-3.55%80,248,700
Jul 10, 2025865.00885.00835.00845.00845.00-1.17%146,000,800
Jul 9, 2025810.00860.00800.00855.00855.006.21%140,470,200
Jul 8, 2025830.00840.00805.00805.00805.00-3.59%76,928,100
Jul 7, 2025830.00855.00820.00835.00835.001.83%116,023,200
Jul 4, 2025770.00865.00770.00820.00820.007.19%277,757,900
Jul 3, 2025770.00795.00755.00765.00765.00-92,405,300
Jul 2, 2025755.00775.00715.00765.00765.002.00%97,420,200
Jul 1, 2025745.00800.00740.00750.00750.000.67%155,593,300
Jun 30, 2025730.00765.00715.00745.00745.003.47%112,980,100
Jun 26, 2025715.00765.00710.00720.00720.000.70%129,689,600
Jun 25, 2025790.00800.00715.00715.00715.00-9.49%171,823,900
Jun 24, 2025815.00835.00760.00790.00790.001.94%193,251,800
Jun 23, 2025770.00845.00735.00775.00775.00-3.73%243,265,100
Jun 20, 2025830.00880.00800.00805.00805.00-4.73%246,627,300
Jun 19, 2025890.00905.00840.00845.00845.00-8.65%259,516,200
Jun 18, 2025925.00925.00925.00925.00925.00--