PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 510.00
-25.00 (-4.67%)
Sep 18, 2026, 4:14 PM WIB
PT TBS Energi Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 540.00 | 540.00 | 520.00 | 525.00 | - | -1.87% | 3,201,200 |
| Sep 17, 2026 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 3.88% | 6,308,400 |
| Sep 16, 2026 | 540.00 | 545.00 | 515.00 | 515.00 | 515.00 | -3.74% | 8,969,500 |
| Sep 15, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 5,743,100 |
| Sep 14, 2026 | 550.00 | 555.00 | 525.00 | 545.00 | 545.00 | -0.91% | 9,898,400 |
| Sep 11, 2026 | 545.00 | 560.00 | 525.00 | 550.00 | 550.00 | -1.79% | 12,369,800 |
| Sep 10, 2026 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | -3.45% | 15,439,700 |
| Sep 9, 2026 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | - | 13,568,700 |
| Sep 8, 2026 | 580.00 | 595.00 | 565.00 | 580.00 | 580.00 | - | 18,182,700 |
| Sep 7, 2026 | 585.00 | 595.00 | 565.00 | 580.00 | 580.00 | -2.52% | 18,220,000 |
| Sep 4, 2026 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | -1.65% | 11,661,900 |
| Sep 3, 2026 | 600.00 | 625.00 | 595.00 | 605.00 | 605.00 | 1.68% | 17,294,200 |
| Sep 2, 2026 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -2.46% | 22,244,800 |
| Sep 1, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 18,481,400 |
| Aug 31, 2026 | 600.00 | 625.00 | 600.00 | 620.00 | 620.00 | 2.48% | 23,597,700 |
| Aug 28, 2026 | 605.00 | 635.00 | 595.00 | 605.00 | 605.00 | 0.83% | 44,838,800 |
| Aug 27, 2026 | 530.00 | 605.00 | 525.00 | 600.00 | 600.00 | 12.15% | 30,968,200 |
| Aug 26, 2026 | 570.00 | 600.00 | 535.00 | 535.00 | 535.00 | -5.31% | 46,097,200 |
| Aug 24, 2026 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 15,963,500 |
| Aug 21, 2026 | 535.00 | 600.00 | 525.00 | 570.00 | 570.00 | 7.55% | 86,269,200 |
| Aug 20, 2026 | 525.00 | 535.00 | 505.00 | 530.00 | 530.00 | 3.92% | 16,860,900 |
| Aug 19, 2026 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | -0.97% | 6,175,700 |
| Aug 18, 2026 | 535.00 | 540.00 | 515.00 | 515.00 | 515.00 | -0.96% | 16,603,200 |
| Aug 14, 2026 | 500.00 | 535.00 | 500.00 | 520.00 | 520.00 | 4.00% | 17,026,900 |
| Aug 13, 2026 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | -2.91% | 10,963,600 |
| Aug 12, 2026 | 500.00 | 520.00 | 498.00 | 515.00 | 515.00 | 3.00% | 6,850,200 |
| Aug 11, 2026 | 510.00 | 525.00 | 496.00 | 500.00 | 500.00 | -1.96% | 10,498,900 |
| Aug 10, 2026 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | -2.86% | 11,158,200 |
| Aug 7, 2026 | 515.00 | 540.00 | 515.00 | 525.00 | 525.00 | 2.94% | 15,977,000 |
| Aug 6, 2026 | 535.00 | 550.00 | 510.00 | 510.00 | 510.00 | -4.67% | 19,243,100 |
| Aug 5, 2026 | 492.00 | 565.00 | 482.00 | 535.00 | 535.00 | 9.63% | 64,291,700 |
| Aug 4, 2026 | 460.00 | 500.00 | 452.00 | 488.00 | 488.00 | 7.96% | 23,498,600 |
| Aug 3, 2026 | 468.00 | 468.00 | 450.00 | 452.00 | 452.00 | -3.00% | 4,705,600 |
| Jul 31, 2026 | 458.00 | 470.00 | 458.00 | 466.00 | 466.00 | 2.64% | 4,001,500 |
| Jul 30, 2026 | 466.00 | 468.00 | 450.00 | 454.00 | 454.00 | 0.89% | 3,372,900 |
| Jul 29, 2026 | 460.00 | 468.00 | 438.00 | 450.00 | 450.00 | -2.17% | 7,169,000 |
| Jul 28, 2026 | 462.00 | 470.00 | 446.00 | 460.00 | 460.00 | -0.86% | 3,818,100 |
| Jul 27, 2026 | 474.00 | 476.00 | 458.00 | 464.00 | 464.00 | -0.85% | 5,086,100 |
| Jul 24, 2026 | 488.00 | 490.00 | 460.00 | 468.00 | 468.00 | -4.88% | 11,346,300 |
| Jul 23, 2026 | 490.00 | 515.00 | 486.00 | 492.00 | 492.00 | 0.82% | 21,067,800 |
| Jul 22, 2026 | 478.00 | 488.00 | 472.00 | 488.00 | 488.00 | 2.09% | 14,219,100 |
| Jul 21, 2026 | 472.00 | 490.00 | 472.00 | 478.00 | 478.00 | 1.27% | 14,571,900 |
| Jul 20, 2026 | 464.00 | 482.00 | 464.00 | 472.00 | 472.00 | 1.72% | 11,784,600 |
| Jul 17, 2026 | 464.00 | 480.00 | 456.00 | 464.00 | 464.00 | 0.43% | 16,326,600 |
| Jul 16, 2026 | 460.00 | 468.00 | 452.00 | 462.00 | 462.00 | 0.43% | 13,708,700 |
| Jul 15, 2026 | 470.00 | 470.00 | 450.00 | 460.00 | 460.00 | -0.86% | 14,982,600 |
| Jul 14, 2026 | 428.00 | 468.00 | 414.00 | 464.00 | 464.00 | 9.95% | 36,152,300 |
| Jul 13, 2026 | 394.00 | 432.00 | 388.00 | 422.00 | 422.00 | 7.11% | 27,469,100 |
| Jul 10, 2026 | 390.00 | 406.00 | 390.00 | 394.00 | 394.00 | 1.03% | 4,717,100 |
| Jul 9, 2026 | 382.00 | 394.00 | 374.00 | 390.00 | 390.00 | 2.09% | 2,913,500 |