Stock listing
IDX:TOBA PT TBS Energi Utama Tbk Saham
Home listing (IDX) of PT TBS Energi Utama Tbk
Follow PT TBS Energi Utama Tbk into a list and get an email when it puts out news.
Share price · IDX:TOBA
376.00 IDR -10.00 (-2.6%)
Close on Nov 3, 2026
- Day range
- 364.00 – 436.00 IDRNov 3, 2026
- Volume
- 133.0M sharesNov 3, 2026
- Market cap
- 3.12T IDRAt the close on Nov 3, 2026 · price × 8.31B shares outstanding
- 52-week range
- 294.00 – 975.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 13.64B IDRMedian day 12.37M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TOBA · Home | 376.00 IDR | -10.00 (-2.6%) | 133,001,700 | 386.00 | 436.00 | 364.00 | 386.00 | Close on Nov 3, 2026 |
| Frankfurt:6AU | €0.01 EUR | -0.003 (-25.9%) | — | €0.01 | €0.01 | €0.01 | €0.014 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:TOBA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 376.00 | -10.00 | -2.6% | 386.00 | 436.00 | 364.00 | 133,001,700 | |
| 386.00 | -10.00 | -2.5% | 380.00 | 406.00 | 370.00 | 60,179,800 | |
| 396.00 | -28.00 | -6.6% | 412.00 | 412.00 | 396.00 | 31,941,000 | |
| 424.00 | -30.00 | -6.6% | 464.00 | 498.00 | 424.00 | 119,342,200 | |
| 454.00 | -16.00 | -3.4% | 470.00 | 470.00 | 438.00 | 60,608,200 | |
| 470.00 | -35.00 | -6.9% | 505.00 | 520.00 | 470.00 | 53,515,000 | |
| 505.00 | -15.00 | -2.9% | 580.00 | 620.00 | 500.00 | 232,466,200 | |
| 520.00 | +104.00 | +25.0% | 432.00 | 520.00 | 422.00 | 174,335,900 | |
| 416.00 | +82.00 | +24.6% | 340.00 | 416.00 | 338.00 | 179,427,600 | |
| 334.00 | -4.00 | -1.2% | 338.00 | 362.00 | 326.00 | 25,603,500 | |
| 338.00 | +22.00 | +7.0% | 294.00 | 342.00 | 294.00 | 17,575,000 | |
| 316.00 | -22.00 | -6.5% | 316.00 | 316.00 | 316.00 | 1,601,600 | |
| 338.00 | -58.00 | -14.6% | 338.00 | 338.00 | 338.00 | 10,332,900 | |
| 396.00 | -36.00 | -8.3% | 430.00 | 430.00 | 384.00 | 21,287,800 | |
| 432.00 | -2.00 | -0.5% | 434.00 | 440.00 | 428.00 | 2,205,200 | |
| 434.00 | -4.00 | -0.9% | 436.00 | 440.00 | 430.00 | 4,323,800 | |
| 438.00 | -24.00 | -5.2% | 462.00 | 468.00 | 434.00 | 8,284,800 | |
| 462.00 | +2.00 | +0.4% | 462.00 | 466.00 | 452.00 | 2,493,300 | |
| 460.00 | -16.00 | -3.4% | 474.00 | 478.00 | 460.00 | 4,295,600 | |
| 476.00 | -8.00 | -1.7% | 484.00 | 486.00 | 472.00 | 4,432,600 | |
| 484.00 | +12.00 | +2.5% | 472.00 | 488.00 | 472.00 | 5,134,100 | |
| 472.00 | +10.00 | +2.2% | 462.00 | 472.00 | 458.00 | 4,192,700 | |
| 462.00 | -2.00 | -0.4% | 464.00 | 468.00 | 454.00 | 3,055,700 | |
| 464.00 | -8.00 | -1.7% | 472.00 | 476.00 | 456.00 | 4,350,400 | |
| 472.00 | +2.00 | +0.4% | 472.00 | 494.00 | 472.00 | 5,080,000 | |
| 470.00 | -12.00 | -2.5% | 482.00 | 482.00 | 456.00 | 15,196,900 | |
| 482.00 | -14.00 | -2.8% | 500.00 | 500.00 | 480.00 | 7,737,900 | |
| 496.00 | -9.00 | -1.8% | 500.00 | 510.00 | 496.00 | 7,413,000 | |
| 505.00 | -20.00 | -3.8% | 525.00 | 525.00 | 500.00 | 6,712,500 | |
| 525.00 | +25.00 | +5.0% | 500.00 | 525.00 | 494.00 | 8,870,200 | |
| 500.00 | -5.00 | -1.0% | 505.00 | 510.00 | 494.00 | 7,690,000 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 525.00 | 505.00 | 5,052,800 | |
| 510.00 | -25.00 | -4.7% | 540.00 | 540.00 | 510.00 | 4,804,700 | |
| 535.00 | +20.00 | +3.9% | 515.00 | 535.00 | 515.00 | 6,308,400 | |
| 515.00 | -20.00 | -3.7% | 540.00 | 545.00 | 515.00 | 8,969,500 | |
| 535.00 | -10.00 | -1.8% | 550.00 | 550.00 | 530.00 | 5,743,100 | |
| 545.00 | -5.00 | -0.9% | 550.00 | 555.00 | 525.00 | 9,898,400 | |
| 550.00 | -10.00 | -1.8% | 545.00 | 560.00 | 525.00 | 12,369,800 | |
| 560.00 | -20.00 | -3.4% | 585.00 | 585.00 | 555.00 | 15,439,700 | |
| 580.00 | 0.00 | 0.0% | 590.00 | 600.00 | 580.00 | 13,568,700 | |
| 580.00 | 0.00 | 0.0% | 580.00 | 595.00 | 565.00 | 18,182,700 | |
| 580.00 | -15.00 | -2.5% | 585.00 | 595.00 | 565.00 | 18,220,000 | |
| 595.00 | -10.00 | -1.7% | 610.00 | 615.00 | 590.00 | 11,661,900 | |
| 605.00 | +10.00 | +1.7% | 600.00 | 625.00 | 595.00 | 17,292,000 | |
| 595.00 | -15.00 | -2.5% | 610.00 | 615.00 | 585.00 | 22,244,800 | |
| 610.00 | -10.00 | -1.6% | 620.00 | 620.00 | 605.00 | 18,481,400 | |
| 620.00 | +15.00 | +2.5% | 600.00 | 625.00 | 600.00 | 23,597,700 | |
| 605.00 | +5.00 | +0.8% | 605.00 | 635.00 | 595.00 | 44,838,800 | |
| 600.00 | +65.00 | +12.1% | 530.00 | 605.00 | 525.00 | 30,968,200 | |
| 535.00 | -30.00 | -5.3% | 570.00 | 600.00 | 535.00 | 46,097,200 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 565.00 | 565.00 | 0 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 575.00 | 555.00 | 15,963,500 | |
| 570.00 | +40.00 | +7.5% | 535.00 | 600.00 | 525.00 | 86,269,200 | |
| 530.00 | +20.00 | +3.9% | 525.00 | 535.00 | 505.00 | 16,860,900 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 525.00 | 505.00 | 6,175,700 | |
| 515.00 | -5.00 | -1.0% | 535.00 | 540.00 | 515.00 | 16,603,200 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 520.00 | 0 | |
| 520.00 | +20.00 | +4.0% | 500.00 | 535.00 | 500.00 | 17,026,900 | |
| 500.00 | -15.00 | -2.9% | 525.00 | 525.00 | 500.00 | 10,963,600 | |
| 515.00 | +15.00 | +3.0% | 500.00 | 520.00 | 498.00 | 6,850,200 | |
| 500.00 | -10.00 | -2.0% | 510.00 | 525.00 | 496.00 | 10,498,900 | |
| 510.00 | -15.00 | -2.9% | 530.00 | 540.00 | 510.00 | 11,158,200 | |
| 525.00 | +15.00 | +2.9% | 515.00 | 540.00 | 515.00 | 15,977,000 | |
| 510.00 | -25.00 | -4.7% | 535.00 | 550.00 | 510.00 | 19,243,100 | |
| 535.00 | +47.00 | +9.6% | 492.00 | 565.00 | 482.00 | 64,291,700 | |
| 488.00 | +36.00 | +8.0% | 460.00 | 500.00 | 452.00 | 23,498,600 | |
| 452.00 | -14.00 | -3.0% | 468.00 | 468.00 | 450.00 | 4,705,600 |
- Ticker
- IDX:TOBA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 4, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · October 2026
Q3 2026 Earnings Presentation
Earnings · 21 slides
Latest news
Press Release of PT TBS Energi Utama Tbk
Oct 30, 2026
Closed 396.00 (-6.6%) on Oct 30, 2026
Announcement of the Plan/Call/Result for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Oct 22, 2026
Closed 520.00 (+25.0%) on Oct 23, 2026
Advertisement Submission
Oct 22, 2026
Closed 520.00 (+25.0%) on Oct 23, 2026
Disclosure Information related to Material Transaction
Oct 21, 2026
Closed 416.00 (+24.6%) on Oct 22, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 21, 2026
Closed 334.00 (-1.2%) on Oct 21, 2026
Disclosure of Information related to Material Transactions
Oct 20, 2026
Closed 334.00 (-1.2%) on Oct 21, 2026
Monthly Exploration Activities Report
Oct 9, 2026
Closed 438.00 (-5.2%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 438.00 (-5.2%) on Oct 12, 2026
Report of Rating
Oct 8, 2026
Closed 460.00 (-3.4%) on Oct 8, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 21 slides · October 2026
H1 2026 Earnings Presentation
Earnings · 21 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 21 slides · April 2026
FY2025 Earnings Presentation
Earnings · 22 slides · March 2026
PT TBS Energi Utama Tbk on 6ix
- News releases
- 32 in the last 12 months · 32 in all · newest Nov 4, 2026 · oldest 2026
- Decks
- 6 decks · latest October 2026
Where PT TBS Energi Utama Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:TOBA · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:6AU | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about PT TBS Energi Utama Tbk.