PT TBS Energi Utama Tbk (IDX:TOBA)
Indonesia · Delayed Price · Currency is IDR 482.00
-6.00 (-1.23%)
May 20, 2026, 11:00 AM WIB
PT TBS Energi Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 525.00 | 530.00 | 525.00 | 525.00 | - | - | 13,891,200 |
| 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 |
| Apr 30, 2026 | 585.00 | 585.00 | 550.00 | 570.00 | 570.00 | -1.72% | 9,581,500 |
| Apr 29, 2026 | 585.00 | 605.00 | 580.00 | 580.00 | 580.00 | -0.85% | 11,985,300 |
| Apr 28, 2026 | 600.00 | 610.00 | 585.00 | 585.00 | 585.00 | -2.50% | 5,555,800 |
| Apr 27, 2026 | 595.00 | 615.00 | 590.00 | 600.00 | 600.00 | - | 7,201,700 |
| Apr 24, 2026 | 650.00 | 650.00 | 600.00 | 600.00 | 581.44 | -7.69% | 19,416,300 |
| Apr 23, 2026 | 670.00 | 675.00 | 640.00 | 650.00 | 629.89 | -2.26% | 13,336,100 |
| Apr 22, 2026 | 665.00 | 675.00 | 650.00 | 665.00 | 644.42 | - | 10,073,200 |
| Apr 21, 2026 | 650.00 | 670.00 | 645.00 | 665.00 | 644.42 | 2.31% | 11,015,900 |
| Apr 20, 2026 | 670.00 | 675.00 | 645.00 | 650.00 | 629.89 | -3.70% | 15,218,300 |
| Apr 17, 2026 | 690.00 | 695.00 | 665.00 | 675.00 | 654.11 | -0.74% | 11,568,800 |
| Apr 16, 2026 | 680.00 | 705.00 | 665.00 | 680.00 | 658.96 | - | 30,640,700 |
| Apr 15, 2026 | 675.00 | 690.00 | 650.00 | 680.00 | 658.96 | 3.03% | 30,841,100 |
| Apr 14, 2026 | 635.00 | 660.00 | 635.00 | 660.00 | 639.58 | 4.76% | 37,487,400 |
| Apr 13, 2026 | 620.00 | 640.00 | 605.00 | 630.00 | 610.51 | 1.61% | 11,217,300 |
| Apr 10, 2026 | 610.00 | 645.00 | 610.00 | 620.00 | 600.82 | 1.64% | 20,310,000 |
| Apr 9, 2026 | 615.00 | 625.00 | 600.00 | 610.00 | 591.13 | -2.40% | 15,896,000 |
| Apr 8, 2026 | 595.00 | 645.00 | 580.00 | 625.00 | 605.66 | 8.70% | 32,898,200 |
| Apr 7, 2026 | 590.00 | 595.00 | 570.00 | 575.00 | 557.21 | -1.71% | 6,819,100 |
| Apr 6, 2026 | 585.00 | 595.00 | 555.00 | 585.00 | 566.90 | - | 6,005,500 |
| Apr 2, 2026 | 600.00 | 600.00 | 580.00 | 585.00 | 566.90 | -3.31% | 8,723,000 |
| Apr 1, 2026 | 605.00 | 610.00 | 575.00 | 605.00 | 586.28 | 3.42% | 19,199,800 |
| Mar 31, 2026 | 600.00 | 620.00 | 575.00 | 585.00 | 566.90 | -2.50% | 20,283,700 |
| Mar 30, 2026 | 580.00 | 610.00 | 565.00 | 600.00 | 581.44 | 2.56% | 11,657,100 |
| Mar 27, 2026 | 565.00 | 605.00 | 560.00 | 585.00 | 566.90 | 4.46% | 17,385,200 |
| Mar 26, 2026 | 580.00 | 600.00 | 560.00 | 560.00 | 542.67 | -3.45% | 11,660,900 |
| Mar 25, 2026 | 525.00 | 580.00 | 500.00 | 580.00 | 562.05 | 10.48% | 16,877,400 |
| Mar 17, 2026 | 530.00 | 540.00 | 520.00 | 525.00 | 508.76 | 0.96% | 10,921,600 |
| Mar 16, 2026 | 555.00 | 560.00 | 515.00 | 520.00 | 503.91 | -6.31% | 16,976,300 |
| Mar 13, 2026 | 600.00 | 600.00 | 555.00 | 555.00 | 537.83 | -8.26% | 21,545,700 |
| Mar 12, 2026 | 620.00 | 620.00 | 600.00 | 605.00 | 586.28 | -1.63% | 18,373,500 |
| Mar 11, 2026 | 600.00 | 650.00 | 600.00 | 615.00 | 595.97 | 7.89% | 102,852,900 |
| Mar 10, 2026 | 560.00 | 580.00 | 555.00 | 570.00 | 552.36 | 3.64% | 20,049,200 |
| Mar 9, 2026 | 575.00 | 580.00 | 525.00 | 550.00 | 532.98 | -10.57% | 38,248,100 |
| Mar 6, 2026 | 640.00 | 650.00 | 600.00 | 615.00 | 595.97 | -3.91% | 37,263,300 |
| Mar 5, 2026 | 655.00 | 685.00 | 630.00 | 640.00 | 620.20 | 1.59% | 97,072,700 |
| Mar 4, 2026 | 705.00 | 710.00 | 615.00 | 630.00 | 610.51 | -10.64% | 58,966,900 |
| Mar 3, 2026 | 685.00 | 750.00 | 685.00 | 705.00 | 683.19 | 4.44% | 38,039,100 |
| Mar 2, 2026 | 730.00 | 740.00 | 675.00 | 675.00 | 654.11 | -10.00% | 46,409,000 |
| Feb 27, 2026 | 775.00 | 780.00 | 730.00 | 750.00 | 726.79 | -2.60% | 34,682,000 |
| Feb 26, 2026 | 745.00 | 815.00 | 740.00 | 770.00 | 746.18 | 4.05% | 151,869,200 |