PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 478.00
+6.00 (1.27%)
Jul 21, 2026, 4:12 PM WIB
PT TBS Energi Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 396.00 | 398.00 | 382.00 | 382.00 | 382.00 | -3.05% | 3,264,700 |
| Jul 7, 2026 | 388.00 | 394.00 | 382.00 | 394.00 | 394.00 | 2.07% | 5,231,300 |
| Jul 6, 2026 | 378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 2.66% | 3,853,000 |
| Jul 3, 2026 | 362.00 | 384.00 | 362.00 | 376.00 | 376.00 | 2.73% | 5,086,800 |
| Jul 2, 2026 | 358.00 | 374.00 | 356.00 | 366.00 | 366.00 | 2.23% | 3,004,700 |
| Jul 1, 2026 | 344.00 | 362.00 | 332.00 | 358.00 | 358.00 | 5.29% | 4,542,600 |
| Jun 30, 2026 | 366.00 | 374.00 | 340.00 | 340.00 | 340.00 | -7.10% | 7,110,700 |
| Jun 29, 2026 | 378.00 | 384.00 | 366.00 | 366.00 | 366.00 | -3.17% | 4,628,900 |
| Jun 26, 2026 | 400.00 | 400.00 | 372.00 | 378.00 | 378.00 | -4.55% | 5,703,400 |
| Jun 25, 2026 | 384.00 | 400.00 | 380.00 | 396.00 | 396.00 | 3.66% | 4,398,400 |
| Jun 24, 2026 | 410.00 | 414.00 | 382.00 | 382.00 | 382.00 | -6.37% | 6,376,400 |
| Jun 23, 2026 | 398.00 | 414.00 | 398.00 | 408.00 | 408.00 | 2.00% | 5,019,400 |
| Jun 22, 2026 | 416.00 | 418.00 | 394.00 | 400.00 | 400.00 | -3.38% | 4,903,400 |
| Jun 19, 2026 | 410.00 | 420.00 | 408.00 | 414.00 | 414.00 | 1.47% | 2,812,400 |
| Jun 18, 2026 | 416.00 | 416.00 | 402.00 | 408.00 | 408.00 | -0.97% | 3,512,000 |
| Jun 17, 2026 | 416.00 | 434.00 | 410.00 | 412.00 | 412.00 | -0.48% | 8,021,100 |
| Jun 15, 2026 | 402.00 | 434.00 | 402.00 | 414.00 | 414.00 | 2.99% | 15,913,700 |
| Jun 12, 2026 | 378.00 | 408.00 | 378.00 | 402.00 | 402.00 | 6.35% | 10,824,100 |
| Jun 11, 2026 | 394.00 | 400.00 | 368.00 | 378.00 | 378.00 | -4.06% | 8,532,200 |
| Jun 10, 2026 | 362.00 | 412.00 | 362.00 | 394.00 | 394.00 | 9.44% | 25,116,700 |
| Jun 9, 2026 | 314.00 | 360.00 | 300.00 | 360.00 | 360.00 | 14.65% | 13,839,800 |
| Jun 8, 2026 | 340.00 | 340.00 | 300.00 | 314.00 | 314.00 | -9.25% | 13,025,800 |
| Jun 5, 2026 | 374.00 | 374.00 | 344.00 | 346.00 | 346.00 | -5.98% | 7,977,000 |
| Jun 4, 2026 | 396.00 | 396.00 | 356.00 | 368.00 | 368.00 | -7.07% | 17,794,500 |
| Jun 3, 2026 | 434.00 | 440.00 | 390.00 | 396.00 | 396.00 | -8.33% | 19,358,700 |
| Jun 2, 2026 | 430.00 | 452.00 | 428.00 | 432.00 | 432.00 | 0.47% | 7,299,900 |
| May 29, 2026 | 430.00 | 438.00 | 428.00 | 430.00 | 430.00 | - | 6,417,900 |
| May 26, 2026 | 456.00 | 462.00 | 430.00 | 430.00 | 430.00 | -3.59% | 9,353,300 |
| May 25, 2026 | 454.00 | 458.00 | 438.00 | 446.00 | 446.00 | -0.45% | 6,121,800 |
| May 22, 2026 | 420.00 | 448.00 | 380.00 | 448.00 | 448.00 | 7.18% | 14,702,500 |
| May 21, 2026 | 470.00 | 478.00 | 410.00 | 418.00 | 418.00 | -9.13% | 12,854,300 |
| May 20, 2026 | 488.00 | 494.00 | 456.00 | 460.00 | 460.00 | -5.74% | 18,023,100 |
| May 19, 2026 | 525.00 | 530.00 | 480.00 | 488.00 | 488.00 | -7.05% | 11,243,500 |
| May 18, 2026 | 555.00 | 555.00 | 500.00 | 525.00 | 525.00 | -5.41% | 13,835,600 |
| May 13, 2026 | 550.00 | 575.00 | 545.00 | 555.00 | 555.00 | -0.89% | 6,892,700 |
| May 12, 2026 | 575.00 | 580.00 | 555.00 | 560.00 | 560.00 | -1.75% | 6,338,600 |
| May 11, 2026 | 585.00 | 590.00 | 560.00 | 570.00 | 570.00 | -2.56% | 7,271,200 |
| May 8, 2026 | 625.00 | 625.00 | 580.00 | 585.00 | 585.00 | -4.88% | 10,551,700 |
| May 7, 2026 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | -1.60% | 13,659,800 |
| May 6, 2026 | 585.00 | 650.00 | 585.00 | 625.00 | 625.00 | 7.76% | 53,520,400 |
| May 5, 2026 | 565.00 | 580.00 | 560.00 | 580.00 | 580.00 | 2.65% | 5,414,900 |
| May 4, 2026 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | -0.88% | 7,360,300 |