PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 396.00
-28.00 (-6.60%)
Oct 30, 2026, 4:13 PM WIB
PT TBS Energi Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 412.00 | 412.00 | 396.00 | 396.00 | 396.00 | -6.60% | 32,033,700 |
| Oct 29, 2026 | 464.00 | 498.00 | 424.00 | 424.00 | 424.00 | -6.61% | 119,342,200 |
| Oct 28, 2026 | 470.00 | 470.00 | 438.00 | 454.00 | 454.00 | -3.40% | 60,608,200 |
| Oct 27, 2026 | 505.00 | 520.00 | 470.00 | 470.00 | 470.00 | -6.93% | 53,515,000 |
| Oct 26, 2026 | 580.00 | 620.00 | 500.00 | 505.00 | 505.00 | -2.88% | 232,466,200 |
| Oct 23, 2026 | 432.00 | 520.00 | 422.00 | 520.00 | 520.00 | 25.00% | 174,335,900 |
| Oct 22, 2026 | 340.00 | 416.00 | 338.00 | 416.00 | 416.00 | 24.55% | 179,427,600 |
| Oct 21, 2026 | 338.00 | 362.00 | 326.00 | 334.00 | 334.00 | -1.18% | 25,603,500 |
| Oct 20, 2026 | 294.00 | 342.00 | 294.00 | 338.00 | 338.00 | 6.96% | 17,575,000 |
| Oct 19, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -6.51% | 1,601,600 |
| Oct 16, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -14.65% | 9,069,200 |
| Oct 15, 2026 | 430.00 | 430.00 | 384.00 | 396.00 | 396.00 | -8.33% | 21,287,800 |
| Oct 14, 2026 | 434.00 | 440.00 | 428.00 | 432.00 | 432.00 | -0.46% | 2,205,200 |
| Oct 13, 2026 | 436.00 | 440.00 | 430.00 | 434.00 | 434.00 | -0.91% | 4,323,800 |
| Oct 12, 2026 | 462.00 | 468.00 | 434.00 | 438.00 | 438.00 | -5.19% | 8,273,600 |
| Oct 9, 2026 | 462.00 | 466.00 | 452.00 | 462.00 | 462.00 | 0.43% | 2,493,300 |
| Oct 8, 2026 | 474.00 | 478.00 | 460.00 | 460.00 | 460.00 | -3.36% | 4,295,600 |
| Oct 7, 2026 | 484.00 | 486.00 | 472.00 | 476.00 | 476.00 | -1.65% | 4,432,600 |
| Oct 6, 2026 | 472.00 | 488.00 | 472.00 | 484.00 | 484.00 | 2.54% | 5,134,100 |
| Oct 5, 2026 | 462.00 | 472.00 | 458.00 | 472.00 | 472.00 | 2.16% | 4,194,300 |
| Oct 2, 2026 | 464.00 | 468.00 | 454.00 | 462.00 | 462.00 | -0.43% | 3,055,700 |
| Oct 1, 2026 | 472.00 | 476.00 | 456.00 | 464.00 | 464.00 | -1.69% | 4,350,400 |
| Sep 30, 2026 | 472.00 | 494.00 | 472.00 | 472.00 | 472.00 | 0.43% | 5,080,000 |
| Sep 29, 2026 | 482.00 | 482.00 | 456.00 | 470.00 | 470.00 | -2.49% | 15,196,900 |
| Sep 28, 2026 | 500.00 | 500.00 | 480.00 | 482.00 | 482.00 | -2.82% | 7,737,900 |
| Sep 25, 2026 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | -1.78% | 7,413,000 |
| Sep 24, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | -3.81% | 6,712,500 |
| Sep 23, 2026 | 500.00 | 525.00 | 494.00 | 525.00 | 525.00 | 5.00% | 8,870,200 |
| Sep 22, 2026 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | -0.99% | 7,690,000 |
| Sep 21, 2026 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | -0.98% | 5,052,800 |
| Sep 18, 2026 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -4.67% | 4,804,700 |
| 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 |