PT TBS Energi Utama Tbk(ID:TOBA)
Rp352.000.00 (0.00%)
ID:TOBA
PT TBS Energi Utama Tbk historical prices
Rp352.00
At close:0.00 (0.00%)
PT TBS Energi Utama Tbk (TOBA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 352.00 | 366.00 | 350.00 | 352.00 | 352.00 | 0.00% | 22,372,900 | 0.75 |
| Nov 10, 2026 | 350.00 | 360.00 | 346.00 | 352.00 | 352.00 | -2.76% | 20,378,500 | 0.69 |
| Nov 09, 2026 | 364.00 | 382.00 | 344.00 | 344.00 | 344.00 | -4.97% | 48,705,500 | 1.68 |
| Nov 06, 2026 | 374.00 | 374.00 | 358.00 | 362.00 | 362.00 | -5.73% | 24,832,699 | 0.86 |
| Nov 05, 2026 | 382.00 | 396.00 | 372.00 | 384.00 | 384.00 | +4.35% | 36,598,301 | 1.29 |
| Nov 04, 2026 | 370.00 | 394.00 | 358.00 | 368.00 | 368.00 | -2.13% | 35,894,500 | 1.28 |
| Nov 03, 2026 | 386.00 | 436.00 | 362.00 | 376.00 | 376.00 | -2.59% | 133,001,703 | 5.06 |
| Nov 02, 2026 | 380.00 | 406.00 | 370.00 | 386.00 | 386.00 | -2.53% | 60,179,801 | 2.28 |
| Oct 30, 2026 | 412.00 | 412.00 | 396.00 | 396.00 | 396.00 | -6.60% | 31,941,000 | 1.22 |
| Oct 29, 2026 | 464.00 | 498.00 | 424.00 | 424.00 | 424.00 | -6.61% | 119,342,200 | 4.89 |
| Oct 28, 2026 | 470.00 | 470.00 | 438.00 | 454.00 | 454.00 | -3.40% | 60,608,200 | 2.58 |
| Oct 27, 2026 | 505.00 | 520.00 | 470.00 | 470.00 | 470.00 | -6.93% | 53,515,000 | 2.36 |
| Oct 26, 2026 | 580.00 | 620.00 | 500.00 | 505.00 | 505.00 | -2.88% | 232,466,200 | 12.16 |
| Oct 23, 2026 | 432.00 | 520.00 | 422.00 | 520.00 | 520.00 | +25.00% | 174,335,900 | 10.62 |
| Oct 22, 2026 | 340.00 | 416.00 | 338.00 | 416.00 | 416.00 | +24.55% | 179,427,600 | 13.15 |
| Oct 21, 2026 | 338.00 | 362.00 | 326.00 | 334.00 | 334.00 | -1.18% | 25,603,500 | 1.91 |
| Oct 20, 2026 | 294.00 | 342.00 | 294.00 | 338.00 | 338.00 | +6.96% | 17,575,000 | 1.30 |
| Oct 19, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -6.51% | 1,601,600 | 0.12 |
| Oct 16, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -14.65% | 9,069,200 | 0.66 |
| Oct 15, 2026 | 430.00 | 430.00 | 384.00 | 396.00 | 396.00 | -8.33% | 21,287,800 | 1.56 |
| Oct 14, 2026 | 434.00 | 440.00 | 428.00 | 432.00 | 432.00 | -0.46% | 2,205,200 | 0.16 |
| Oct 13, 2026 | 436.00 | 440.00 | 430.00 | 434.00 | 434.00 | -0.91% | 4,323,800 | 0.31 |
| Oct 12, 2026 | 462.00 | 468.00 | 434.00 | 438.00 | 438.00 | -5.19% | 8,284,800 | 0.59 |
| Oct 09, 2026 | 462.00 | 466.00 | 452.00 | 462.00 | 462.00 | +0.43% | 2,493,300 | 0.17 |
| Oct 08, 2026 | 474.00 | 478.00 | 460.00 | 460.00 | 460.00 | -3.36% | 4,295,600 | 0.29 |
| Oct 07, 2026 | 484.00 | 486.00 | 472.00 | 476.00 | 476.00 | -1.65% | 4,432,600 | 0.30 |
| Oct 06, 2026 | 472.00 | 488.00 | 472.00 | 484.00 | 484.00 | +2.54% | 5,134,100 | 0.34 |
| Oct 05, 2026 | 462.00 | 472.00 | 458.00 | 472.00 | 472.00 | +2.16% | 4,194,299 | 0.28 |
| Oct 02, 2026 | 464.00 | 468.00 | 454.00 | 462.00 | 462.00 | -0.43% | 3,055,700 | 0.20 |
| Oct 01, 2026 | 472.00 | 476.00 | 456.00 | 464.00 | 464.00 | -1.69% | 4,350,400 | 0.29 |
| Sep 30, 2026 | 472.00 | 494.00 | 472.00 | 472.00 | 472.00 | +0.43% | 5,080,000 | 0.34 |
| Sep 29, 2026 | 482.00 | 482.00 | 456.00 | 470.00 | 470.00 | -2.49% | 15,196,900 | 1.03 |
| Sep 28, 2026 | 500.00 | 500.00 | 480.00 | 482.00 | 482.00 | -2.82% | 7,737,900 | 0.53 |
| Sep 25, 2026 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | -1.78% | 7,413,000 | 0.50 |
| Sep 24, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | -3.81% | 6,712,500 | 0.46 |
| Sep 23, 2026 | 500.00 | 525.00 | 494.00 | 525.00 | 525.00 | +5.00% | 8,870,200 | 0.61 |
| Sep 22, 2026 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | -0.99% | 7,690,000 | 0.53 |
| Sep 21, 2026 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | -0.98% | 5,052,800 | 0.35 |
| Sep 18, 2026 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -4.67% | 4,804,700 | 0.33 |
| Sep 17, 2026 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | +3.88% | 6,308,400 | 0.43 |
| Sep 16, 2026 | 540.00 | 545.00 | 515.00 | 515.00 | 515.00 | -3.74% | 8,969,500 | 0.62 |
| Sep 15, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 5,743,100 | 0.40 |
| Sep 14, 2026 | 550.00 | 555.00 | 525.00 | 545.00 | 545.00 | -0.91% | 9,898,400 | 0.69 |
| Sep 11, 2026 | 545.00 | 560.00 | 525.00 | 550.00 | 550.00 | -1.79% | 12,369,800 | 0.87 |
| Sep 10, 2026 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | -3.45% | 15,439,700 | 1.08 |
| Sep 09, 2026 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 0.00% | 13,568,700 | 0.96 |
| Sep 08, 2026 | 580.00 | 595.00 | 565.00 | 580.00 | 580.00 | 0.00% | 18,182,700 | 1.29 |
| Sep 07, 2026 | 585.00 | 595.00 | 565.00 | 580.00 | 580.00 | -2.52% | 18,220,000 | 1.29 |
| Sep 04, 2026 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | -1.65% | 11,661,900 | 0.82 |
| Sep 03, 2026 | 600.00 | 625.00 | 595.00 | 605.00 | 605.00 | +1.68% | 17,294,200 | 1.22 |
