PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 750.00
-20.00 (-2.60%)
At close: Feb 27, 2026
PT TBS Energi Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 775.00 | 780.00 | 730.00 | 750.00 | 750.00 | -2.60% | 34,682,000 |
| Feb 26, 2026 | 745.00 | 815.00 | 740.00 | 770.00 | 770.00 | 4.05% | 151,869,200 |
| Feb 25, 2026 | 730.00 | 760.00 | 710.00 | 740.00 | 740.00 | 1.37% | 23,129,600 |
| Feb 24, 2026 | 765.00 | 770.00 | 730.00 | 730.00 | 730.00 | -4.58% | 20,447,400 |
| Feb 23, 2026 | 735.00 | 780.00 | 735.00 | 765.00 | 765.00 | 4.08% | 62,753,600 |
| Feb 20, 2026 | 755.00 | 760.00 | 730.00 | 735.00 | 735.00 | -2.65% | 15,648,100 |
| Feb 19, 2026 | 770.00 | 780.00 | 750.00 | 755.00 | 755.00 | -1.31% | 27,941,300 |
| Feb 18, 2026 | 715.00 | 785.00 | 715.00 | 765.00 | 765.00 | 6.99% | 56,437,800 |
| Feb 13, 2026 | 705.00 | 730.00 | 700.00 | 715.00 | 715.00 | - | 12,155,800 |
| Feb 12, 2026 | 725.00 | 730.00 | 705.00 | 715.00 | 715.00 | -0.69% | 12,695,500 |
| Feb 11, 2026 | 705.00 | 735.00 | 705.00 | 720.00 | 720.00 | 3.60% | 35,055,600 |
| Feb 10, 2026 | 665.00 | 700.00 | 660.00 | 695.00 | 695.00 | 5.30% | 18,676,900 |
| Feb 9, 2026 | 655.00 | 670.00 | 645.00 | 660.00 | 660.00 | 1.54% | 8,216,100 |
| Feb 6, 2026 | 670.00 | 675.00 | 650.00 | 650.00 | 650.00 | -5.11% | 20,010,700 |
| Feb 5, 2026 | 675.00 | 710.00 | 675.00 | 685.00 | 685.00 | 1.48% | 33,136,800 |
| Feb 4, 2026 | 695.00 | 695.00 | 660.00 | 675.00 | 675.00 | - | 18,188,600 |
| Feb 3, 2026 | 600.00 | 680.00 | 580.00 | 675.00 | 675.00 | 8.87% | 49,035,300 |
| Feb 2, 2026 | 720.00 | 725.00 | 615.00 | 620.00 | 620.00 | -13.89% | 54,584,600 |
| Jan 30, 2026 | 690.00 | 740.00 | 675.00 | 720.00 | 720.00 | 4.35% | 45,910,400 |
| Jan 29, 2026 | 730.00 | 730.00 | 625.00 | 690.00 | 690.00 | -5.48% | 98,169,700 |
| Jan 28, 2026 | 800.00 | 815.00 | 710.00 | 730.00 | 730.00 | -12.05% | 98,872,900 |
| Jan 27, 2026 | 840.00 | 845.00 | 820.00 | 830.00 | 830.00 | -0.60% | 24,784,500 |
| Jan 26, 2026 | 850.00 | 855.00 | 825.00 | 835.00 | 835.00 | -0.60% | 46,570,300 |
| Jan 23, 2026 | 840.00 | 850.00 | 780.00 | 840.00 | 840.00 | 1.20% | 78,524,800 |
| Jan 22, 2026 | 840.00 | 860.00 | 825.00 | 830.00 | 830.00 | -1.78% | 33,954,000 |
| Jan 21, 2026 | 850.00 | 900.00 | 825.00 | 845.00 | 845.00 | -0.59% | 88,567,300 |
| Jan 20, 2026 | 875.00 | 880.00 | 845.00 | 850.00 | 850.00 | -2.86% | 65,461,400 |
| Jan 19, 2026 | 840.00 | 925.00 | 835.00 | 875.00 | 875.00 | 6.71% | 310,522,400 |
| Jan 15, 2026 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | - | 29,499,200 |
| Jan 14, 2026 | 850.00 | 880.00 | 810.00 | 820.00 | 820.00 | -1.80% | 94,291,600 |
| Jan 13, 2026 | 825.00 | 860.00 | 810.00 | 835.00 | 835.00 | 1.21% | 54,335,000 |
| Jan 12, 2026 | 880.00 | 890.00 | 800.00 | 825.00 | 825.00 | -5.17% | 105,742,700 |
| Jan 9, 2026 | 880.00 | 910.00 | 870.00 | 870.00 | 870.00 | 1.16% | 92,452,600 |
| Jan 8, 2026 | 955.00 | 955.00 | 850.00 | 860.00 | 860.00 | -10.42% | 263,165,000 |
| Jan 7, 2026 | 830.00 | 975.00 | 810.00 | 960.00 | 960.00 | 16.36% | 597,606,700 |
| Jan 6, 2026 | 815.00 | 840.00 | 800.00 | 825.00 | 825.00 | 3.13% | 109,758,900 |
| Jan 5, 2026 | 760.00 | 800.00 | 750.00 | 800.00 | 800.00 | 5.26% | 71,833,800 |
| Jan 2, 2026 | 740.00 | 765.00 | 735.00 | 760.00 | 760.00 | 2.70% | 22,354,000 |
| 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 |