PT TBS Energi Utama Tbk TOBA
IDX · Indonesia · Energy Minerals
IDR 458.00-6.00 (-1.29%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 460.00 | -0.86% | IDR 464.00 | IDR 468.00 | IDR 454.00 | 1.24M |
| 2026-10-01 | IDR 464.00 | -1.69% | IDR 472.00 | IDR 476.00 | IDR 456.00 | 4.35M |
| 2026-09-30 | IDR 472.00 | +0.43% | IDR 472.00 | IDR 494.00 | IDR 472.00 | 5.08M |
| 2026-09-29 | IDR 470.00 | -2.49% | IDR 482.00 | IDR 482.00 | IDR 456.00 |
| 15.20M |
| 2026-09-28 | IDR 482.00 | -2.82% | IDR 500.00 | IDR 500.00 | IDR 480.00 | 7.74M |
| 2026-09-25 | IDR 496.00 | -1.78% | IDR 500.00 | IDR 510.00 | IDR 496.00 | 7.41M |
| 2026-09-24 | IDR 505.00 | -3.81% | IDR 525.00 | IDR 525.00 | IDR 500.00 | 6.71M |
| 2026-09-23 | IDR 525.00 | +5.00% | IDR 500.00 | IDR 525.00 | IDR 494.00 | 8.87M |
| 2026-09-22 | IDR 500.00 | -0.99% | IDR 505.00 | IDR 510.00 | IDR 494.00 | 7.69M |
| 2026-09-21 | IDR 505.00 | -0.98% | IDR 510.00 | IDR 525.00 | IDR 505.00 | 5.05M |
| 2026-09-18 | IDR 510.00 | -4.67% | IDR 540.00 | IDR 540.00 | IDR 510.00 | 4.80M |
| 2026-09-17 | IDR 535.00 | +3.88% | IDR 515.00 | IDR 535.00 | IDR 515.00 | 6.31M |
| 2026-09-16 | IDR 515.00 | -3.74% | IDR 540.00 | IDR 545.00 | IDR 515.00 | 8.97M |
| 2026-09-15 | IDR 535.00 | -1.83% | IDR 550.00 | IDR 550.00 | IDR 530.00 | 5.74M |
| 2026-09-14 | IDR 545.00 | -0.91% | IDR 550.00 | IDR 555.00 | IDR 525.00 | 9.90M |
| 2026-09-11 | IDR 550.00 | -1.79% | IDR 545.00 | IDR 560.00 | IDR 525.00 | 12.37M |
| 2026-09-10 | IDR 560.00 | -3.45% | IDR 585.00 | IDR 585.00 | IDR 555.00 | 15.44M |
| 2026-09-09 | IDR 580.00 | 0.00% | IDR 590.00 | IDR 600.00 | IDR 580.00 | 13.57M |
| 2026-09-08 | IDR 580.00 | 0.00% | IDR 580.00 | IDR 595.00 | IDR 565.00 | 18.18M |
| 2026-09-07 | IDR 580.00 | -2.52% | IDR 585.00 | IDR 595.00 | IDR 565.00 | 18.22M |
| 2026-09-04 | IDR 595.00 | -1.65% | IDR 610.00 | IDR 615.00 | IDR 590.00 | 11.66M |
| 2026-09-03 | IDR 605.00 | +1.68% | IDR 600.00 | IDR 625.00 | IDR 595.00 | 17.29M |
| 2026-09-02 | IDR 595.00 | -2.46% | IDR 610.00 | IDR 615.00 | IDR 585.00 | 22.24M |
| 2026-09-01 | IDR 610.00 | -1.61% | IDR 620.00 | IDR 620.00 | IDR 605.00 | 18.48M |
| 2026-08-31 | IDR 620.00 | +2.48% | IDR 600.00 | IDR 625.00 | IDR 600.00 | 23.60M |
| 2026-08-28 | IDR 605.00 | +0.83% | IDR 605.00 | IDR 635.00 | IDR 595.00 | 44.84M |
| 2026-08-27 | IDR 600.00 | +12.15% | IDR 530.00 | IDR 605.00 | IDR 525.00 | 30.97M |
| 2026-08-26 | IDR 535.00 | -5.31% | IDR 570.00 | IDR 600.00 | IDR 535.00 | 46.10M |
| 2026-08-24 | IDR 565.00 | -0.88% | IDR 570.00 | IDR 575.00 | IDR 555.00 | 15.96M |
| 2026-08-21 | IDR 570.00 | +7.55% | IDR 535.00 | IDR 600.00 | IDR 525.00 | 86.27M |
| 2026-08-20 | IDR 530.00 | +3.92% | IDR 525.00 | IDR 535.00 | IDR 505.00 | 16.86M |
| 2026-08-19 | IDR 510.00 | -0.97% | IDR 515.00 | IDR 525.00 | IDR 505.00 | 6.18M |
| 2026-08-18 | IDR 515.00 | -0.96% | IDR 535.00 | IDR 540.00 | IDR 515.00 | 16.60M |
| 2026-08-14 | IDR 520.00 | +4.00% | IDR 500.00 | IDR 535.00 | IDR 500.00 | 17.03M |
| 2026-08-13 | IDR 500.00 | -2.91% | IDR 525.00 | IDR 525.00 | IDR 500.00 | 10.96M |
| 2026-08-12 | IDR 515.00 | +3.00% | IDR 500.00 | IDR 520.00 | IDR 498.00 | 6.85M |
| 2026-08-11 | IDR 500.00 | -1.96% | IDR 510.00 | IDR 525.00 | IDR 496.00 | 10.50M |
| 2026-08-10 | IDR 510.00 | -2.86% | IDR 530.00 | IDR 540.00 | IDR 510.00 | 11.16M |
| 2026-08-07 | IDR 525.00 | +2.94% | IDR 515.00 | IDR 540.00 | IDR 515.00 | 15.98M |
| 2026-08-06 | IDR 510.00 | -4.67% | IDR 535.00 | IDR 550.00 | IDR 510.00 | 19.24M |
| 2026-08-05 | IDR 535.00 | +9.63% | IDR 492.00 | IDR 565.00 | IDR 482.00 | 64.29M |
| 2026-08-04 | IDR 488.00 | +7.96% | IDR 460.00 | IDR 500.00 | IDR 452.00 | 23.50M |
| 2026-08-03 | IDR 452.00 | -3.00% | IDR 468.00 | IDR 468.00 | IDR 450.00 | 4.71M |
| 2026-07-31 | IDR 466.00 | +2.64% | IDR 458.00 | IDR 470.00 | IDR 458.00 | 4.00M |
| 2026-07-30 | IDR 454.00 | +0.89% | IDR 466.00 | IDR 468.00 | IDR 450.00 | 3.37M |
| 2026-07-29 | IDR 450.00 | -2.17% | IDR 460.00 | IDR 468.00 | IDR 438.00 | 7.17M |
| 2026-07-28 | IDR 460.00 | -0.86% | IDR 462.00 | IDR 470.00 | IDR 446.00 | 3.82M |
| 2026-07-27 | IDR 464.00 | -0.85% | IDR 474.00 | IDR 476.00 | IDR 458.00 | 5.09M |
| 2026-07-24 | IDR 468.00 | -4.88% | IDR 488.00 | IDR 490.00 | IDR 460.00 | 11.35M |
| 2026-07-23 | IDR 492.00 | +0.82% | IDR 490.00 | IDR 515.00 | IDR 486.00 | 21.07M |
| 2026-07-22 | IDR 488.00 | +2.09% | IDR 478.00 | IDR 488.00 | IDR 472.00 | 14.22M |
| 2026-07-21 | IDR 478.00 | +1.27% | IDR 472.00 | IDR 490.00 | IDR 472.00 | 14.57M |
| 2026-07-20 | IDR 472.00 | +1.72% | IDR 464.00 | IDR 482.00 | IDR 464.00 | 11.78M |
| 2026-07-17 | IDR 464.00 | +0.43% | IDR 464.00 | IDR 480.00 | IDR 456.00 | 16.33M |
| 2026-07-16 | IDR 462.00 | +0.43% | IDR 460.00 | IDR 468.00 | IDR 452.00 | 13.71M |
| 2026-07-15 | IDR 460.00 | -0.86% | IDR 470.00 | IDR 470.00 | IDR 450.00 | 14.98M |
| 2026-07-14 | IDR 464.00 | +9.95% | IDR 428.00 | IDR 468.00 | IDR 414.00 | 36.15M |
| 2026-07-13 | IDR 422.00 | +7.11% | IDR 394.00 | IDR 432.00 | IDR 388.00 | 27.47M |
| 2026-07-10 | IDR 394.00 | +1.03% | IDR 390.00 | IDR 406.00 | IDR 390.00 | 4.72M |
| 2026-07-09 | IDR 390.00 | +2.09% | IDR 382.00 | IDR 394.00 | IDR 374.00 | 2.91M |
| 2026-07-08 | IDR 382.00 | -3.05% | IDR 396.00 | IDR 398.00 | IDR 382.00 | 3.26M |
| 2026-07-07 | IDR 394.00 | +2.07% | IDR 388.00 | IDR 394.00 | IDR 382.00 | 5.23M |
| 2026-07-06 | IDR 386.00 | +2.66% | IDR 378.00 | IDR 394.00 | IDR 378.00 | 3.85M |
| 2026-07-03 | IDR 376.00 | +2.73% | IDR 362.00 | IDR 384.00 | IDR 362.00 | 5.09M |
| 2026-07-02 | IDR 366.00 | +2.23% | IDR 358.00 | IDR 374.00 | IDR 356.00 | 3.00M |
| 2026-07-01 | IDR 358.00 | +5.29% | IDR 344.00 | IDR 362.00 | IDR 332.00 | 4.54M |
| 2026-06-30 | IDR 340.00 | -7.10% | IDR 366.00 | IDR 374.00 | IDR 340.00 | 7.11M |
| 2026-06-29 | IDR 366.00 | -3.17% | IDR 378.00 | IDR 384.00 | IDR 366.00 | 4.63M |
| 2026-06-26 | IDR 378.00 | -4.55% | IDR 400.00 | IDR 400.00 | IDR 372.00 | 5.70M |
| 2026-06-25 | IDR 396.00 | +3.66% | IDR 384.00 | IDR 400.00 | IDR 380.00 | 4.40M |
| 2026-06-24 | IDR 382.00 | -6.37% | IDR 410.00 | IDR 414.00 | IDR 382.00 | 6.38M |
| 2026-06-23 | IDR 408.00 | +2.00% | IDR 398.00 | IDR 414.00 | IDR 398.00 | 5.02M |
| 2026-06-22 | IDR 400.00 | -3.38% | IDR 416.00 | IDR 418.00 | IDR 394.00 | 4.90M |
| 2026-06-19 | IDR 414.00 | +1.47% | IDR 410.00 | IDR 420.00 | IDR 408.00 | 2.81M |
| 2026-06-18 | IDR 408.00 | -0.97% | IDR 416.00 | IDR 416.00 | IDR 402.00 | 3.51M |
| 2026-06-17 | IDR 412.00 | -0.48% | IDR 416.00 | IDR 434.00 | IDR 410.00 | 8.02M |
| 2026-06-15 | IDR 414.00 | +2.99% | IDR 402.00 | IDR 434.00 | IDR 402.00 | 15.91M |
| 2026-06-12 | IDR 402.00 | +6.35% | IDR 378.00 | IDR 408.00 | IDR 378.00 | 10.82M |
| 2026-06-11 | IDR 378.00 | -4.06% | IDR 394.00 | IDR 400.00 | IDR 368.00 | 8.52M |
| 2026-06-10 | IDR 394.00 | +9.44% | IDR 362.00 | IDR 412.00 | IDR 362.00 | 25.12M |
| 2026-06-09 | IDR 360.00 | +14.65% | IDR 314.00 | IDR 360.00 | IDR 300.00 | 13.84M |
| 2026-06-08 | IDR 314.00 | -9.25% | IDR 340.00 | IDR 340.00 | IDR 300.00 | 13.03M |
| 2026-06-05 | IDR 346.00 | -5.98% | IDR 374.00 | IDR 374.00 | IDR 344.00 | 7.98M |
| 2026-06-04 | IDR 368.00 | -7.07% | IDR 396.00 | IDR 396.00 | IDR 356.00 | 17.79M |
| 2026-06-03 | IDR 396.00 | -8.33% | IDR 434.00 | IDR 440.00 | IDR 390.00 | 19.36M |
| 2026-06-02 | IDR 432.00 | +0.47% | IDR 430.00 | IDR 452.00 | IDR 428.00 | 7.30M |
| 2026-05-29 | IDR 430.00 | 0.00% | IDR 430.00 | IDR 438.00 | IDR 428.00 | 6.42M |
| 2026-05-28 | IDR 430.00 | 0.00% | IDR 430.00 | IDR 430.00 | IDR 430.00 | 0 |
| 2026-05-27 | IDR 430.00 | 0.00% | IDR 430.00 | IDR 430.00 | IDR 430.00 | 0 |
| 2026-05-26 | IDR 430.00 | -3.59% | IDR 456.00 | IDR 462.00 | IDR 430.00 | 9.35M |