PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 1,125.00
-115.00 (-9.27%)
Aug 4, 2025, 3:49 PM WIB
PT TBS Energi Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 795.00 | 830.00 | 790.00 | 805.00 | 805.00 | 2.55% | 94,973,500 |
| Jul 15, 2025 | 780.00 | 815.00 | 765.00 | 785.00 | 785.00 | 0.64% | 114,562,500 |
| Jul 14, 2025 | 815.00 | 820.00 | 770.00 | 780.00 | 780.00 | -4.29% | 178,725,700 |
| Jul 11, 2025 | 850.00 | 855.00 | 810.00 | 815.00 | 815.00 | -3.55% | 80,248,700 |
| Jul 10, 2025 | 865.00 | 885.00 | 835.00 | 845.00 | 845.00 | -1.17% | 146,000,800 |
| Jul 9, 2025 | 810.00 | 860.00 | 800.00 | 855.00 | 855.00 | 6.21% | 140,470,200 |
| Jul 8, 2025 | 830.00 | 840.00 | 805.00 | 805.00 | 805.00 | -3.59% | 76,928,100 |
| Jul 7, 2025 | 830.00 | 855.00 | 820.00 | 835.00 | 835.00 | 1.83% | 116,023,200 |
| Jul 4, 2025 | 770.00 | 865.00 | 770.00 | 820.00 | 820.00 | 7.19% | 277,757,900 |
| Jul 3, 2025 | 770.00 | 795.00 | 755.00 | 765.00 | 765.00 | - | 92,405,300 |
| Jul 2, 2025 | 755.00 | 775.00 | 715.00 | 765.00 | 765.00 | 2.00% | 97,420,200 |
| Jul 1, 2025 | 745.00 | 800.00 | 740.00 | 750.00 | 750.00 | 0.67% | 155,593,300 |
| Jun 30, 2025 | 730.00 | 765.00 | 715.00 | 745.00 | 745.00 | 3.47% | 112,980,100 |
| Jun 26, 2025 | 715.00 | 765.00 | 710.00 | 720.00 | 720.00 | 0.70% | 129,689,600 |
| Jun 25, 2025 | 790.00 | 800.00 | 715.00 | 715.00 | 715.00 | -9.49% | 171,823,900 |
| Jun 24, 2025 | 815.00 | 835.00 | 760.00 | 790.00 | 790.00 | 1.94% | 193,251,800 |
| Jun 23, 2025 | 770.00 | 845.00 | 735.00 | 775.00 | 775.00 | -3.73% | 243,265,100 |
| Jun 20, 2025 | 830.00 | 880.00 | 800.00 | 805.00 | 805.00 | -4.73% | 246,627,300 |
| Jun 19, 2025 | 890.00 | 905.00 | 840.00 | 845.00 | 845.00 | -8.65% | 259,516,200 |
| Jun 18, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 17, 2025 | 925.00 | 955.00 | 865.00 | 925.00 | 925.00 | 3.93% | 321,009,500 |
| Jun 16, 2025 | 855.00 | 940.00 | 840.00 | 890.00 | 890.00 | 7.88% | 365,997,200 |
| Jun 13, 2025 | 790.00 | 865.00 | 750.00 | 825.00 | 825.00 | 1.85% | 249,641,700 |
| Jun 12, 2025 | 705.00 | 855.00 | 695.00 | 810.00 | 810.00 | 15.71% | 418,426,600 |
| Jun 11, 2025 | 690.00 | 740.00 | 635.00 | 700.00 | 700.00 | 4.48% | 445,884,200 |
| Jun 10, 2025 | 545.00 | 680.00 | 530.00 | 670.00 | 670.00 | 22.94% | 375,571,800 |
| Jun 5, 2025 | 580.00 | 645.00 | 540.00 | 545.00 | 545.00 | -3.54% | 407,993,300 |
| Jun 4, 2025 | 458.00 | 565.00 | 444.00 | 565.00 | 565.00 | 25.00% | 348,350,600 |
| Jun 3, 2025 | 464.00 | 468.00 | 448.00 | 452.00 | 452.00 | -0.88% | 39,441,700 |
| Jun 2, 2025 | 444.00 | 464.00 | 430.00 | 456.00 | 456.00 | -0.44% | 60,055,900 |
| May 28, 2025 | 462.00 | 468.00 | 458.00 | 458.00 | 458.00 | -0.43% | 13,903,700 |
| May 27, 2025 | 472.00 | 478.00 | 454.00 | 460.00 | 460.00 | -1.29% | 62,169,100 |
| May 26, 2025 | 444.00 | 470.00 | 444.00 | 466.00 | 466.00 | 4.02% | 53,249,000 |
| May 23, 2025 | 452.00 | 456.00 | 444.00 | 448.00 | 448.00 | - | 17,601,600 |
| May 22, 2025 | 452.00 | 460.00 | 442.00 | 448.00 | 448.00 | -0.44% | 31,895,400 |
| May 21, 2025 | 458.00 | 464.00 | 446.00 | 450.00 | 450.00 | -1.75% | 34,716,800 |
| May 20, 2025 | 480.00 | 482.00 | 454.00 | 458.00 | 458.00 | -2.97% | 84,139,100 |
| May 19, 2025 | 402.00 | 476.00 | 402.00 | 472.00 | 472.00 | 18.00% | 212,120,600 |