PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 815.00
-5.00 (-0.61%)
Oct 31, 2025, 3:49 PM WIB
PT TBS Energi Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 820.00 | 835.00 | 800.00 | 820.00 | 820.00 | - | 50,520,700 |
| 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 |
| Oct 17, 2025 | 1,195.00 | 1,205.00 | 1,045.00 | 1,095.00 | 1,095.00 | -8.37% | 152,638,800 |
| Oct 16, 2025 | 1,175.00 | 1,250.00 | 1,160.00 | 1,195.00 | 1,195.00 | 3.02% | 98,736,400 |
| Oct 15, 2025 | 1,245.00 | 1,265.00 | 1,150.00 | 1,160.00 | 1,160.00 | -5.69% | 195,868,700 |
| Oct 14, 2025 | 1,345.00 | 1,355.00 | 1,210.00 | 1,230.00 | 1,230.00 | -8.21% | 185,668,600 |
| Oct 13, 2025 | 1,300.00 | 1,435.00 | 1,300.00 | 1,340.00 | 1,340.00 | -1.11% | 168,042,600 |
| Oct 10, 2025 | 1,320.00 | 1,415.00 | 1,315.00 | 1,355.00 | 1,355.00 | 2.65% | 167,943,500 |
| Oct 9, 2025 | 1,385.00 | 1,430.00 | 1,250.00 | 1,320.00 | 1,320.00 | -4.35% | 191,787,100 |
| Oct 8, 2025 | 1,490.00 | 1,575.00 | 1,345.00 | 1,380.00 | 1,380.00 | -4.17% | 556,372,300 |
| Oct 7, 2025 | 1,350.00 | 1,515.00 | 1,315.00 | 1,440.00 | 1,440.00 | 9.51% | 676,837,000 |
| Oct 6, 2025 | 1,250.00 | 1,335.00 | 1,245.00 | 1,315.00 | 1,315.00 | 6.05% | 240,426,100 |
| Oct 3, 2025 | 1,260.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 73,648,400 |
| Oct 2, 2025 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 39,769,300 |
| Oct 1, 2025 | 1,275.00 | 1,310.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.40% | 172,195,100 |
| Sep 30, 2025 | 1,245.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,245.00 | - | 69,462,600 |
| Sep 29, 2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.19% | 108,794,100 |
| Sep 26, 2025 | 1,180.00 | 1,260.00 | 1,135.00 | 1,260.00 | 1,260.00 | 6.78% | 117,976,600 |
| Sep 25, 2025 | 1,225.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,180.00 | -4.07% | 107,759,300 |
| Sep 24, 2025 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.77% | 75,442,900 |
| Sep 23, 2025 | 1,270.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.39% | 112,125,700 |
| Sep 22, 2025 | 1,255.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1.20% | 77,839,100 |
| Sep 19, 2025 | 1,400.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,255.00 | -8.06% | 362,402,600 |
| Sep 18, 2025 | 1,255.00 | 1,375.00 | 1,235.00 | 1,365.00 | 1,365.00 | 9.64% | 293,414,500 |
| Sep 17, 2025 | 1,270.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.19% | 89,841,300 |
| Sep 16, 2025 | 1,260.00 | 1,270.00 | 1,215.00 | 1,260.00 | 1,260.00 | 0.40% | 62,476,300 |
| Sep 15, 2025 | 1,280.00 | 1,290.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.18% | 58,005,400 |
| Sep 12, 2025 | 1,285.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 124,589,500 |
| Sep 11, 2025 | 1,260.00 | 1,300.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.60% | 77,745,800 |
| Sep 10, 2025 | 1,290.00 | 1,315.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.57% | 127,556,000 |
| Sep 9, 2025 | 1,200.00 | 1,285.00 | 1,175.00 | 1,270.00 | 1,270.00 | 8.09% | 173,768,900 |
| Sep 8, 2025 | 1,240.00 | 1,270.00 | 1,160.00 | 1,175.00 | 1,175.00 | -4.47% | 92,201,400 |
| Sep 4, 2025 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.99% | 51,170,700 |
| Sep 3, 2025 | 1,290.00 | 1,305.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.95% | 75,445,000 |
| Sep 2, 2025 | 1,270.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,280.00 | 3.23% | 202,355,400 |
| Sep 1, 2025 | 1,195.00 | 1,295.00 | 1,195.00 | 1,240.00 | 1,240.00 | -4.25% | 176,986,600 |
| Aug 29, 2025 | 1,320.00 | 1,350.00 | 1,230.00 | 1,295.00 | 1,295.00 | -4.07% | 270,347,700 |
| Aug 28, 2025 | 1,320.00 | 1,420.00 | 1,280.00 | 1,350.00 | 1,350.00 | 2.27% | 375,515,000 |
| Aug 27, 2025 | 1,390.00 | 1,400.00 | 1,280.00 | 1,320.00 | 1,320.00 | -2.22% | 480,742,800 |
| Aug 26, 2025 | 1,150.00 | 1,410.00 | 1,130.00 | 1,350.00 | 1,350.00 | 17.90% | 996,281,000 |
| Aug 25, 2025 | 1,080.00 | 1,195.00 | 1,040.00 | 1,145.00 | 1,145.00 | 9.05% | 360,145,500 |
| Aug 22, 2025 | 985.00 | 1,070.00 | 985.00 | 1,050.00 | 1,050.00 | 6.60% | 146,928,100 |