Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,645.93 +1,858.75 (+3.01%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT TBS Energi Utama Tbk (TOBA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 240.00 | 252.00 | 238.00 | 242.00 | 242.00 | 46,773,700 |
| 02 May 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 10,539,700 |
| 30 Apr 2024 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 9,441,800 |
| 29 Apr 2024 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | 8,790,700 |
| 26 Apr 2024 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 11,644,100 |
| 25 Apr 2024 | 248.00 | 250.00 | 240.00 | 240.00 | 240.00 | 10,174,300 |
| 24 Apr 2024 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | 6,277,600 |
| 23 Apr 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 15,920,500 |
| 22 Apr 2024 | 240.00 | 254.00 | 240.00 | 250.00 | 250.00 | 31,467,300 |
| 19 Apr 2024 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 10,606,800 |
| 18 Apr 2024 | 248.00 | 250.00 | 240.00 | 240.00 | 240.00 | 12,876,400 |
| 17 Apr 2024 | 260.00 | 262.00 | 244.00 | 246.00 | 246.00 | 20,999,000 |
| 16 Apr 2024 | 248.00 | 258.00 | 246.00 | 258.00 | 258.00 | 24,831,700 |
| 05 Apr 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 6,049,400 |
| 04 Apr 2024 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 6,257,100 |
| 03 Apr 2024 | 254.00 | 262.00 | 252.00 | 252.00 | 252.00 | 18,574,300 |
| 02 Apr 2024 | 248.00 | 254.00 | 242.00 | 254.00 | 254.00 | 17,486,100 |
| 01 Apr 2024 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 17,057,500 |
| 28 Mar 2024 | 270.00 | 272.00 | 258.00 | 260.00 | 260.00 | 16,622,400 |
| 27 Mar 2024 | 280.00 | 280.00 | 268.00 | 270.00 | 270.00 | 14,992,700 |
| 26 Mar 2024 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 12,772,400 |
| 25 Mar 2024 | 298.00 | 298.00 | 276.00 | 278.00 | 278.00 | 25,590,300 |
| 22 Mar 2024 | 304.00 | 304.00 | 288.00 | 292.00 | 292.00 | 24,541,800 |
| 21 Mar 2024 | 304.00 | 310.00 | 300.00 | 304.00 | 304.00 | 17,760,400 |
| 20 Mar 2024 | 304.00 | 312.00 | 294.00 | 304.00 | 304.00 | 26,695,500 |
| 19 Mar 2024 | 294.00 | 308.00 | 292.00 | 302.00 | 302.00 | 31,076,500 |
| 18 Mar 2024 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 7,526,300 |
| 15 Mar 2024 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 26,921,200 |
| 14 Mar 2024 | 264.00 | 310.00 | 264.00 | 298.00 | 298.00 | 81,613,200 |
| 13 Mar 2024 | 294.00 | 294.00 | 274.00 | 280.00 | 280.00 | 32,764,800 |
| 08 Mar 2024 | 294.00 | 310.00 | 288.00 | 294.00 | 294.00 | 43,073,900 |
| 07 Mar 2024 | 292.00 | 306.00 | 290.00 | 294.00 | 294.00 | 62,789,500 |
| 06 Mar 2024 | 288.00 | 296.00 | 278.00 | 290.00 | 290.00 | 54,794,200 |
| 05 Mar 2024 | 274.00 | 288.00 | 274.00 | 282.00 | 282.00 | 66,831,100 |
| 04 Mar 2024 | 252.00 | 272.00 | 252.00 | 272.00 | 272.00 | 54,002,600 |
| 01 Mar 2024 | 254.00 | 258.00 | 248.00 | 252.00 | 252.00 | 7,941,900 |
| 29 Feb 2024 | 246.00 | 258.00 | 244.00 | 254.00 | 254.00 | 26,560,900 |
| 28 Feb 2024 | 236.00 | 248.00 | 236.00 | 244.00 | 244.00 | 7,823,800 |
| 27 Feb 2024 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 7,961,200 |
| 26 Feb 2024 | 248.00 | 248.00 | 230.00 | 238.00 | 238.00 | 39,171,400 |
| 23 Feb 2024 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | 9,690,800 |
| 22 Feb 2024 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 7,407,500 |
| 21 Feb 2024 | 258.00 | 260.00 | 234.00 | 254.00 | 254.00 | 15,135,000 |
| 20 Feb 2024 | 260.00 | 268.00 | 256.00 | 258.00 | 258.00 | 12,599,000 |
| 19 Feb 2024 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 11,649,900 |
| 16 Feb 2024 | 272.00 | 274.00 | 264.00 | 266.00 | 266.00 | 10,247,600 |
| 15 Feb 2024 | 278.00 | 284.00 | 268.00 | 272.00 | 272.00 | 46,797,200 |
| 13 Feb 2024 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | 19,307,100 |
| 12 Feb 2024 | 266.00 | 272.00 | 262.00 | 272.00 | 272.00 | 24,469,800 |
| 07 Feb 2024 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 11,147,100 |
| 06 Feb 2024 | 258.00 | 268.00 | 254.00 | 262.00 | 262.00 | 12,841,800 |
| 05 Feb 2024 | 264.00 | 272.00 | 254.00 | 260.00 | 260.00 | 29,301,700 |
| 02 Feb 2024 | 260.00 | 266.00 | 252.00 | 264.00 | 264.00 | 20,962,300 |
| 01 Feb 2024 | 260.00 | 266.00 | 254.00 | 260.00 | 260.00 | 8,604,300 |
| 31 Jan 2024 | 250.00 | 266.00 | 248.00 | 262.00 | 262.00 | 12,043,600 |
| 30 Jan 2024 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | 6,119,300 |
| 29 Jan 2024 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | 9,533,600 |
| 26 Jan 2024 | 262.00 | 264.00 | 250.00 | 252.00 | 252.00 | 8,550,800 |
| 25 Jan 2024 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 7,087,900 |
| 24 Jan 2024 | 260.00 | 266.00 | 254.00 | 258.00 | 258.00 | 12,321,900 |
| 23 Jan 2024 | 272.00 | 276.00 | 260.00 | 260.00 | 260.00 | 10,259,900 |
| 22 Jan 2024 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 4,826,600 |
| 19 Jan 2024 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 6,792,400 |
| 18 Jan 2024 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 10,023,500 |
| 17 Jan 2024 | 282.00 | 292.00 | 276.00 | 280.00 | 280.00 | 25,008,300 |
| 16 Jan 2024 | 296.00 | 296.00 | 272.00 | 282.00 | 282.00 | 73,426,800 |
| 15 Jan 2024 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | 16,402,200 |
| 12 Jan 2024 | 306.00 | 314.00 | 296.00 | 304.00 | 304.00 | 34,556,600 |
| 11 Jan 2024 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 18,917,100 |
| 10 Jan 2024 | 300.00 | 312.00 | 296.00 | 308.00 | 308.00 | 36,569,600 |
| 09 Jan 2024 | 300.00 | 304.00 | 294.00 | 302.00 | 302.00 | 9,337,200 |
| 08 Jan 2024 | 298.00 | 304.00 | 292.00 | 300.00 | 300.00 | 19,017,700 |
| 05 Jan 2024 | 306.00 | 312.00 | 296.00 | 296.00 | 296.00 | 31,272,300 |
| 04 Jan 2024 | 304.00 | 306.00 | 290.00 | 302.00 | 302.00 | 24,970,400 |
| 03 Jan 2024 | 314.00 | 314.00 | 302.00 | 302.00 | 302.00 | 33,495,600 |
| 02 Jan 2024 | 304.00 | 326.00 | 298.00 | 314.00 | 314.00 | 89,504,300 |
| 29 Dec 2023 | 290.00 | 304.00 | 284.00 | 304.00 | 304.00 | 33,606,300 |
| 28 Dec 2023 | 298.00 | 302.00 | 290.00 | 290.00 | 290.00 | 18,853,300 |
| 27 Dec 2023 | 310.00 | 314.00 | 296.00 | 298.00 | 298.00 | 29,235,000 |
| 22 Dec 2023 | 296.00 | 316.00 | 296.00 | 310.00 | 310.00 | 48,694,500 |
| 21 Dec 2023 | 306.00 | 310.00 | 292.00 | 296.00 | 296.00 | 66,051,700 |
| 20 Dec 2023 | 292.00 | 312.00 | 286.00 | 306.00 | 306.00 | 126,540,600 |
| 19 Dec 2023 | 292.00 | 294.00 | 274.00 | 292.00 | 292.00 | 56,477,100 |
| 18 Dec 2023 | 258.00 | 302.00 | 258.00 | 288.00 | 288.00 | 255,547,000 |
| 15 Dec 2023 | 242.00 | 268.00 | 234.00 | 258.00 | 258.00 | 46,315,500 |
| 14 Dec 2023 | 240.00 | 248.00 | 234.00 | 242.00 | 242.00 | 6,406,200 |
| 13 Dec 2023 | 246.00 | 250.00 | 234.00 | 234.00 | 234.00 | 9,296,600 |
| 12 Dec 2023 | 234.00 | 248.00 | 232.00 | 246.00 | 246.00 | 9,310,300 |
| 11 Dec 2023 | 252.00 | 264.00 | 230.00 | 234.00 | 234.00 | 31,419,100 |
| 08 Dec 2023 | 252.00 | 262.00 | 250.00 | 252.00 | 252.00 | 11,349,200 |
| 07 Dec 2023 | 258.00 | 272.00 | 252.00 | 252.00 | 252.00 | 24,920,300 |
| 06 Dec 2023 | 250.00 | 264.00 | 250.00 | 256.00 | 256.00 | 16,939,500 |
| 05 Dec 2023 | 252.00 | 258.00 | 246.00 | 250.00 | 250.00 | 7,121,300 |
| 04 Dec 2023 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 12,151,500 |
| 01 Dec 2023 | 248.00 | 260.00 | 248.00 | 252.00 | 252.00 | 14,371,300 |
| 30 Nov 2023 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 8,791,500 |
| 29 Nov 2023 | 252.00 | 254.00 | 244.00 | 246.00 | 246.00 | 8,133,400 |
| 28 Nov 2023 | 244.00 | 256.00 | 244.00 | 250.00 | 250.00 | 17,038,600 |
| 27 Nov 2023 | 246.00 | 252.00 | 240.00 | 244.00 | 244.00 | 13,537,800 |
| 24 Nov 2023 | 226.00 | 256.00 | 226.00 | 246.00 | 246.00 | 42,266,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.