Jakarta - Delayed Quote
IDR
PT TBS Energi Utama Tbk (TOBA.JK)
396.00
-28.00
(-6.60%)
At close: October 30 at 4:13:12 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
412.00
412.00
396.00
396.00
396.00
31,941,000
Oct 29, 2026
464.00
498.00
424.00
424.00
424.00
119,342,200
Oct 28, 2026
470.00
470.00
438.00
454.00
454.00
60,608,200
Oct 27, 2026
505.00
520.00
470.00
470.00
470.00
53,515,000
Oct 26, 2026
580.00
620.00
500.00
505.00
505.00
232,466,200
Oct 23, 2026
432.00
520.00
422.00
520.00
520.00
174,335,900
Oct 22, 2026
340.00
416.00
338.00
416.00
416.00
179,427,600
Oct 21, 2026
338.00
362.00
326.00
334.00
334.00
25,603,500
Oct 20, 2026
294.00
342.00
294.00
338.00
338.00
17,575,000
Oct 19, 2026
316.00
316.00
316.00
316.00
316.00
1,601,600
Oct 16, 2026
338.00
338.00
338.00
338.00
338.00
10,332,900
Oct 15, 2026
430.00
430.00
384.00
396.00
396.00
21,287,800
Oct 14, 2026
434.00
440.00
428.00
432.00
432.00
2,205,200
Oct 13, 2026
436.00
440.00
430.00
434.00
434.00
4,323,800
Oct 12, 2026
462.00
468.00
434.00
438.00
438.00
8,284,800
Oct 9, 2026
462.00
466.00
452.00
462.00
462.00
2,493,300
Oct 8, 2026
474.00
478.00
460.00
460.00
460.00
4,295,600
Oct 7, 2026
484.00
486.00
472.00
476.00
476.00
4,432,600
Oct 6, 2026
472.00
488.00
472.00
484.00
484.00
5,134,100
Oct 5, 2026
462.00
472.00
458.00
472.00
472.00
4,192,700
Oct 2, 2026
464.00
468.00
454.00
462.00
462.00
3,055,700
Oct 1, 2026
472.00
476.00
456.00
464.00
464.00
4,350,400
Sep 30, 2026
472.00
494.00
472.00
472.00
472.00
5,080,000
Sep 29, 2026
482.00
482.00
456.00
470.00
470.00
15,196,900
Sep 28, 2026
500.00
500.00
480.00
482.00
482.00
7,737,900
Sep 25, 2026
500.00
510.00
496.00
496.00
496.00
7,413,000
Sep 24, 2026
525.00
525.00
500.00
505.00
505.00
6,712,500
Sep 23, 2026
500.00
525.00
494.00
525.00
525.00
8,870,200
Sep 22, 2026
505.00
510.00
494.00
500.00
500.00
7,690,000
Sep 21, 2026
510.00
525.00
505.00
505.00
505.00
5,052,800
Sep 18, 2026
540.00
540.00
510.00
510.00
510.00
4,804,700
Sep 17, 2026
515.00
535.00
515.00
535.00
535.00
6,308,400
Sep 16, 2026
540.00
545.00
515.00
515.00
515.00
8,969,500
Sep 15, 2026
550.00
550.00
530.00
535.00
535.00
5,743,100
Sep 14, 2026
550.00
555.00
525.00
545.00
545.00
9,898,400
Sep 11, 2026
545.00
560.00
525.00
550.00
550.00
12,369,800
Sep 10, 2026
585.00
585.00
555.00
560.00
560.00
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
18,220,000
Sep 4, 2026
610.00
615.00
590.00
595.00
595.00
11,661,900
Sep 3, 2026
600.00
625.00
595.00
605.00
605.00
17,292,000
Sep 2, 2026
610.00
615.00
585.00
595.00
595.00
22,244,800
Sep 1, 2026
620.00
620.00
605.00
610.00
610.00
18,481,400
Aug 31, 2026
600.00
625.00
600.00
620.00
620.00
23,597,700
Aug 28, 2026
605.00
635.00
595.00
605.00
605.00
44,838,800
Aug 27, 2026
530.00
605.00
525.00
600.00
600.00
30,968,200
Aug 26, 2026
570.00
600.00
535.00
535.00
535.00
46,097,200
Aug 24, 2026
570.00
575.00
555.00
565.00
565.00
15,963,500
Aug 21, 2026
535.00
600.00
525.00
570.00
570.00
86,269,200
Aug 20, 2026
525.00
535.00
505.00
530.00
530.00
16,860,900
Aug 19, 2026
515.00
525.00
505.00
510.00
510.00
6,175,700
Aug 18, 2026
535.00
540.00
515.00
515.00
515.00
16,603,200
Aug 14, 2026
500.00
535.00
500.00
520.00
520.00
17,026,900
Aug 13, 2026
525.00
525.00
500.00
500.00
500.00
10,963,600
Aug 12, 2026
500.00
520.00
498.00
515.00
515.00
6,850,200
Aug 11, 2026
510.00
525.00
496.00
500.00
500.00
10,498,900
Aug 10, 2026
530.00
540.00
510.00
510.00
510.00
11,158,200
Aug 7, 2026
515.00
540.00
515.00
525.00
525.00
15,977,000
Aug 6, 2026
535.00
550.00
510.00
510.00
510.00
19,243,100
Aug 5, 2026
492.00
565.00
482.00
535.00
535.00
64,291,700
Aug 4, 2026
460.00
500.00
452.00
488.00
488.00
23,498,600
Aug 3, 2026
468.00
468.00
450.00
452.00
452.00
4,705,600
Jul 31, 2026
458.00
470.00
458.00
466.00
466.00
4,001,500
Jul 30, 2026
466.00
468.00
450.00
454.00
454.00
3,372,900
Jul 29, 2026
460.00
468.00
438.00
450.00
450.00
7,169,000
Jul 28, 2026
462.00
470.00
446.00
460.00
460.00
3,818,100
Jul 27, 2026
474.00
476.00
458.00
464.00
464.00
5,086,100
Jul 24, 2026
488.00
490.00
460.00
468.00
468.00
11,346,300
Jul 23, 2026
490.00
515.00
486.00
492.00
492.00
21,067,800
Jul 22, 2026
478.00
488.00
472.00
488.00
488.00
14,219,100
Jul 21, 2026
472.00
490.00
472.00
478.00
478.00
14,571,900
Jul 20, 2026
464.00
482.00
464.00
472.00
472.00
11,784,600
Jul 17, 2026
464.00
480.00
456.00
464.00
464.00
16,326,600
Jul 16, 2026
460.00
468.00
452.00
462.00
462.00
13,708,700
Jul 15, 2026
470.00
470.00
450.00
460.00
460.00
14,982,600
Jul 14, 2026
428.00
468.00
414.00
464.00
464.00
36,152,300
Jul 13, 2026
394.00
432.00
388.00
422.00
422.00
27,469,100
Jul 10, 2026
390.00
406.00
390.00
394.00
394.00
4,717,100
Jul 9, 2026
382.00
394.00
374.00
390.00
390.00
2,913,500
Jul 8, 2026
396.00
398.00
382.00
382.00
382.00
3,264,500
Jul 7, 2026
388.00
394.00
382.00
394.00
394.00
5,231,300
Jul 6, 2026
378.00
394.00
378.00
386.00
386.00
3,853,000
Jul 3, 2026
362.00
384.00
362.00
376.00
376.00
5,086,800
Jul 2, 2026
358.00
374.00
356.00
366.00
366.00
3,004,700
Jul 1, 2026
344.00
362.00
332.00
358.00
358.00
4,542,600
Jun 30, 2026
366.00
374.00
340.00
340.00
340.00
7,110,700
Jun 29, 2026
378.00
384.00
366.00
366.00
366.00
4,628,900
Jun 26, 2026
400.00
400.00
372.00
378.00
378.00
5,703,400
Jun 25, 2026
384.00
400.00
380.00
396.00
396.00
4,398,400
Jun 24, 2026
410.00
414.00
382.00
382.00
382.00
6,376,400
Jun 23, 2026
398.00
414.00
398.00
408.00
408.00
5,019,400
Jun 22, 2026
416.00
418.00
394.00
400.00
400.00
4,903,400
Jun 19, 2026
410.00
420.00
408.00
414.00
414.00
2,812,400
Jun 18, 2026
416.00
416.00
402.00
408.00
408.00
3,512,000
Jun 17, 2026
416.00
434.00
410.00
412.00
412.00
8,021,100
Jun 15, 2026
402.00
434.00
402.00
414.00
414.00
15,913,700
Jun 12, 2026
378.00
408.00
378.00
402.00
402.00
10,824,100
Jun 11, 2026
394.00
400.00
368.00
378.00
378.00
8,517,400
Jun 10, 2026
362.00
412.00
362.00
394.00
394.00
25,116,700
Jun 9, 2026
314.00
360.00
300.00
360.00
360.00
13,839,800
Jun 8, 2026
340.00
340.00
300.00
314.00
314.00
13,025,800
Jun 5, 2026
374.00
374.00
344.00
346.00
346.00
7,978,600
Jun 4, 2026
396.00
396.00
356.00
368.00
368.00
17,794,500
Jun 3, 2026
434.00
440.00
390.00
396.00
396.00
19,358,700
Jun 2, 2026
430.00
452.00
428.00
432.00
432.00
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
9,353,300
May 25, 2026
454.00
458.00
438.00
446.00
446.00
6,121,800
May 22, 2026
420.00
448.00
380.00
448.00
448.00
14,702,500
May 21, 2026
470.00
478.00
410.00
418.00
418.00
12,854,300
May 20, 2026
488.00
494.00
456.00
460.00
460.00
18,023,100
May 19, 2026
525.00
530.00
480.00
488.00
488.00
11,243,500
May 18, 2026
555.00
555.00
500.00
525.00
525.00
13,835,600
May 13, 2026
550.00
575.00
545.00
555.00
555.00
6,892,700
May 12, 2026
575.00
580.00
555.00
560.00
560.00
6,338,600
May 11, 2026
585.00
590.00
560.00
570.00
570.00
7,271,200
May 8, 2026
625.00
625.00
580.00
585.00
585.00
10,551,700
May 7, 2026
635.00
635.00
605.00
615.00
615.00
13,659,800
May 6, 2026
585.00
650.00
585.00
625.00
625.00
53,520,400
May 5, 2026
565.00
580.00
560.00
580.00
580.00
5,414,900
May 4, 2026
565.00
580.00
560.00
565.00
565.00
7,360,300
Apr 30, 2026
585.00
585.00
550.00
570.00
570.00
9,581,500
Apr 29, 2026
585.00
605.00
580.00
580.00
580.00
11,985,300
Apr 28, 2026
600.00
610.00
585.00
585.00
585.00
5,555,800
Apr 27, 2026
18.56485
Dividend
Dividends on any given ex-date include regular and any special dividends
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
19,416,300
Apr 23, 2026
670.00
675.00
640.00
650.00
629.89
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
11,015,900
Apr 20, 2026
670.00
675.00
645.00
650.00
629.89
15,218,300
Apr 17, 2026
690.00
695.00
665.00
675.00
654.11
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
30,841,100
Apr 14, 2026
635.00
660.00
635.00
660.00
639.58
37,487,400
Apr 13, 2026
620.00
640.00
605.00
630.00
610.51
11,217,300
Apr 10, 2026
610.00
645.00
610.00
620.00
600.82
20,310,000
Apr 9, 2026
615.00
625.00
600.00
610.00
591.13
15,896,000
Apr 8, 2026
595.00
645.00
580.00
625.00
605.66
32,898,200
Apr 7, 2026
590.00
595.00
570.00
575.00
557.21
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
8,723,000
Apr 1, 2026
605.00
610.00
575.00
605.00
586.28
19,199,800
Mar 31, 2026
600.00
620.00
575.00
585.00
566.90
20,283,700
Mar 30, 2026
580.00
610.00
565.00
600.00
581.44
11,657,100
Mar 27, 2026
565.00
605.00
560.00
585.00
566.90
17,385,200
Mar 26, 2026
580.00
600.00
560.00
560.00
542.67
11,660,900
Mar 25, 2026
525.00
580.00
500.00
580.00
562.05
16,877,400
Mar 17, 2026
530.00
540.00
520.00
525.00
508.76
10,921,600
Mar 16, 2026
555.00
560.00
515.00
520.00
503.91
16,976,300
Mar 13, 2026
600.00
600.00
555.00
555.00
537.83
21,545,700
Mar 12, 2026
620.00
620.00
600.00
605.00
586.28
18,373,500
Mar 11, 2026
600.00
650.00
600.00
615.00
595.97
102,802,700
Mar 10, 2026
560.00
580.00
555.00
570.00
552.36
20,049,200
Mar 9, 2026
575.00
580.00
525.00
550.00
532.98
38,248,100
Mar 6, 2026
640.00
650.00
600.00
615.00
595.97
37,263,300
Mar 5, 2026
655.00
685.00
630.00
640.00
620.20
97,072,700
Mar 4, 2026
705.00
710.00
615.00
630.00
610.51
58,966,900
Mar 3, 2026
685.00
750.00
685.00
705.00
683.19
38,039,100
Mar 2, 2026
730.00
740.00
675.00
675.00
654.11
46,409,000
Feb 27, 2026
775.00
780.00
730.00
750.00
726.79
34,682,000
Feb 26, 2026
745.00
815.00
740.00
770.00
746.18
151,869,200
Feb 25, 2026
730.00
760.00
710.00
740.00
717.10
23,129,600
Feb 24, 2026
765.00
770.00
730.00
730.00
707.41
20,447,400
Feb 23, 2026
735.00
780.00
735.00
765.00
741.33
62,165,400
Feb 20, 2026
755.00
760.00
730.00
735.00
712.26
15,648,600
Feb 19, 2026
770.00
780.00
750.00
755.00
731.64
27,941,300
Feb 18, 2026
715.00
785.00
715.00
765.00
741.33
56,437,800
Feb 13, 2026
705.00
730.00
700.00
715.00
692.88
12,155,800
Feb 12, 2026
725.00
730.00
705.00
715.00
692.88
12,695,500
Feb 11, 2026
705.00
735.00
705.00
720.00
697.72
35,055,600
Feb 10, 2026
665.00
700.00
660.00
695.00
673.50
18,676,900
Feb 9, 2026
655.00
670.00
645.00
660.00
639.58
8,216,100
Feb 6, 2026
670.00
675.00
650.00
650.00
629.89
20,010,700
Feb 5, 2026
675.00
710.00
675.00
685.00
663.81
33,136,800
Feb 4, 2026
695.00
695.00
660.00
675.00
654.11
18,188,600
Feb 3, 2026
600.00
680.00
580.00
675.00
654.11
49,035,300
Feb 2, 2026
720.00
725.00
615.00
620.00
600.82
54,584,600
Jan 30, 2026
690.00
740.00
675.00
720.00
697.72
45,910,400
Jan 29, 2026
730.00
730.00
625.00
690.00
668.65
98,169,700
Jan 28, 2026
800.00
815.00
710.00
730.00
707.41
98,872,900
Jan 27, 2026
840.00
845.00
820.00
830.00
804.32
24,784,500
Jan 26, 2026
850.00
855.00
825.00
835.00
809.16
46,570,300
Jan 23, 2026
840.00
850.00
780.00
840.00
814.01
78,524,800
Jan 22, 2026
840.00
860.00
825.00
830.00
804.32
33,954,000
Jan 21, 2026
850.00
900.00
825.00
845.00
818.85
88,567,300
Jan 20, 2026
875.00
880.00
845.00
850.00
823.70
65,461,400
Jan 19, 2026
840.00
925.00
835.00
875.00
847.93
310,522,400
Jan 15, 2026
820.00
835.00
815.00
820.00
794.63
29,499,200
Jan 14, 2026
850.00
880.00
810.00
820.00
794.63
94,291,600
Jan 13, 2026
825.00
860.00
810.00
835.00
809.16
54,335,000
Jan 12, 2026
880.00
890.00
800.00
825.00
799.47
105,742,700
Jan 9, 2026
880.00
910.00
870.00
870.00
843.08
92,452,600
Jan 8, 2026
955.00
955.00
850.00
860.00
833.39
263,165,000
Jan 7, 2026
830.00
975.00
810.00
960.00
930.30
597,606,700
Jan 6, 2026
815.00
840.00
800.00
825.00
799.47
109,758,900
Jan 5, 2026
760.00
800.00
750.00
800.00
775.25
71,833,800
Jan 2, 2026
740.00
765.00
735.00
760.00
736.48
22,354,000
Dec 30, 2025
760.00
765.00
740.00
740.00
717.10
33,830,800
Dec 29, 2025
730.00
760.00
710.00
760.00
736.48
91,050,400
Dec 24, 2025
715.00
725.00
680.00
695.00
673.50
41,520,200
Dec 23, 2025
725.00
735.00
705.00
710.00
688.03
29,473,300
Dec 22, 2025
775.00
780.00
710.00
725.00
702.57
62,840,100
Dec 19, 2025
785.00
790.00
765.00
770.00
746.18
24,165,500
Dec 18, 2025
785.00
795.00
775.00
775.00
751.02
29,388,100
Dec 17, 2025
780.00
820.00
780.00
790.00
765.56
54,975,400
Dec 16, 2025
790.00
795.00
770.00
780.00
755.87
35,803,800
Dec 15, 2025
810.00
810.00
790.00
790.00
765.56
31,275,900
Dec 12, 2025
790.00
835.00
785.00
795.00
770.40
127,009,000
Dec 11, 2025
795.00
800.00
780.00
785.00
760.71
46,749,300
Dec 10, 2025
815.00
815.00
795.00
795.00
770.40
28,691,300
Dec 9, 2025
815.00
820.00
800.00
800.00
775.25
31,244,800
Dec 8, 2025
805.00
820.00
800.00
810.00
784.94
42,071,900
Dec 5, 2025
805.00
815.00
800.00
805.00
780.09
27,833,600
Dec 4, 2025
815.00
825.00
805.00
805.00
780.09
27,130,200
Dec 3, 2025
830.00
835.00
810.00
815.00
789.78
33,630,600
Dec 2, 2025
815.00
845.00
810.00
830.00
804.32
42,280,600
Dec 1, 2025
840.00
845.00
815.00
815.00
789.78
43,991,900
Nov 28, 2025
860.00
870.00
835.00
835.00
809.16
43,716,500
Nov 27, 2025
840.00
865.00
835.00
850.00
823.70
65,962,500
Nov 26, 2025
845.00
855.00
830.00
840.00
814.01
42,476,200
Nov 25, 2025
865.00
875.00
835.00
845.00
818.85
69,377,400
Nov 24, 2025
870.00
880.00
860.00
860.00
833.39
70,053,500
Nov 21, 2025
820.00
915.00
815.00
855.00
828.55
250,510,900
Nov 20, 2025
795.00
845.00
795.00
820.00
794.63
92,896,600
Nov 19, 2025
800.00
815.00
790.00
790.00
765.56
43,775,000
Nov 18, 2025
815.00
830.00
795.00
800.00
775.25
58,373,900
Nov 17, 2025
850.00
850.00
815.00
815.00
789.78
63,344,100
Nov 14, 2025
860.00
865.00
850.00
850.00
823.70
46,898,100
Nov 13, 2025
890.00
895.00
850.00
865.00
838.24
74,723,700
Nov 12, 2025
915.00
940.00
875.00
880.00
852.77
201,635,900
Nov 11, 2025
860.00
920.00
840.00
905.00
877.00
313,111,200
Nov 10, 2025
850.00
860.00
835.00
840.00
814.01
72,992,300
Nov 7, 2025
835.00
855.00
815.00
835.00
809.16
96,382,200
Nov 6, 2025
815.00
850.00
815.00
820.00
794.63
74,541,000
Nov 5, 2025
815.00
830.00
795.00
815.00
789.78
70,675,600
Nov 4, 2025
785.00
865.00
785.00
830.00
804.32
369,967,000
Nov 3, 2025
805.00
810.00
760.00
780.00
755.87
131,967,400
Oct 31, 2025
820.00
835.00
800.00
805.00
780.09
80,964,300
Oct 30, 2025
805.00
850.00
775.00
820.00
794.63
263,297,700
