Efek Terdaftar

TBS Energi Utama Tbk, PT (d/h Toba Bara Sejahtera Tbk, PT)

Security name
TBS Energi Utama Tbk
Issuer
TBS Energi Utama Tbk, PT (d/h Toba Bara Sejahtera Tbk, PT)
ISIN Code
ID1000123409
Short Code
TOBA
Type
Saham Biasa
Listing Date
06 Juli 2012
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
8,049,964,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
8,167,826,970 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 252 238 242 467,821 11,491,436,200 2,856
06 May 2024 0 248 240 242 89,125 2,172,029,600 1,057
07 May 2024 0 252 240 240 140,488 3,443,454,800 1,449
08 May 2024 0 258 246 254 440,826 11,172,523,000 3,007
13 May 2024 0 264 248 250 326,941 8,319,225,000 2,899
14 May 2024 0 258 248 256 218,841 5,549,052,400 1,239
15 May 2024 0 272 254 270 463,498 12,338,896,800 3,384
16 May 2024 0 272 260 264 210,397 5,558,706,600 2,100
17 May 2024 0 270 256 262 169,454 4,446,940,200 1,434
20 May 2024 0 276 262 274 253,480 6,897,199,800 1,928
21 May 2024 0 278 264 266 147,099 3,949,918,000 1,535
22 May 2024 0 270 258 258 119,188 3,121,246,600 1,326
27 May 2024 0 264 252 256 141,572 3,630,021,800 1,104
28 May 2024 0 266 256 264 70,973 1,862,755,000 670
29 May 2024 0 266 256 260 60,647 1,580,300,800 792
30 May 2024 0 262 252 254 94,941 2,412,139,600 874
31 May 2024 0 256 250 250 63,035 1,593,271,800 683
03 Jun 2024 0 258 250 250 84,615 2,139,815,400 612
04 Jun 2024 0 256 250 250 53,940 1,359,582,800 529
05 Jun 2024 0 252 244 244 97,878 2,420,038,800 966
06 Jun 2024 0 250 244 246 51,553 1,276,084,200 454
07 Jun 2024 0 250 242 242 48,416 1,186,859,400 828
10 Jun 2024 0 246 236 238 96,761 2,330,399,000 1,016
11 Jun 2024 0 242 236 236 58,456 1,395,835,400 615
12 Jun 2024 0 240 226 226 151,200 3,505,470,600 1,220
13 Jun 2024 0 236 224 228 122,001 2,810,970,800 1,075
14 Jun 2024 0 232 212 218 186,753 4,143,767,400 1,530
19 Jun 2024 0 220 200 202 178,770 3,707,126,600 1,676
20 Jun 2024 0 212 200 210 63,344 1,315,415,200 760
21 Jun 2024 0 222 210 220 72,738 1,573,012,200 928
24 Jun 2024 0 228 216 222 65,608 1,461,514,200 941
25 Jun 2024 0 224 216 218 53,500 1,163,388,200 800
26 Jun 2024 0 222 216 218 27,221 592,813,600 406
27 Jun 2024 0 220 210 216 36,166 777,971,600 517
28 Jun 2024 0 222 193 220 47,738 1,046,985,300 571
01 Jul 2024 0 232 220 228 124,111 2,816,665,600 1,022
02 Jul 2024 0 232 224 226 49,194 1,118,001,200 600
03 Jul 2024 0 230 222 226 46,249 1,043,378,600 467
04 Jul 2024 0 230 226 228 33,048 753,304,200 432
05 Jul 2024 0 236 228 234 83,110 1,938,938,000 710
08 Jul 2024 0 236 230 232 43,865 1,018,815,000 538
09 Jul 2024 0 242 228 236 90,533 2,127,693,600 823
10 Jul 2024 0 244 236 236 76,553 1,827,944,400 726
11 Jul 2024 0 240 236 236 53,613 1,276,905,400 412
12 Jul 2024 0 242 234 240 62,752 1,494,019,800 549
15 Jul 2024 0 242 238 240 42,447 1,016,739,200 428
16 Jul 2024 0 246 240 240 80,083 1,946,459,800 660
17 Jul 2024 0 246 240 244 45,533 1,111,866,400 372
18 Jul 2024 0 254 246 250 123,462 3,089,436,400 1,074
19 Jul 2024 0 258 250 252 87,572 2,227,527,800 826
22 Jul 2024 0 256 248 254 80,779 2,041,844,200 745
23 Jul 2024 0 256 250 250 44,197 1,111,443,200 512
24 Jul 2024 0 252 244 244 69,008 1,698,837,800 696
25 Jul 2024 0 244 238 238 54,047 1,301,337,200 546
26 Jul 2024 0 256 238 252 110,582 2,780,974,800 760
29 Jul 2024 0 256 250 252 45,643 1,155,333,600 484
30 Jul 2024 0 256 250 252 45,772 1,151,880,200 475
31 Jul 2024 0 254 248 252 66,713 1,673,886,800 433
01 Aug 2024 0 262 248 256 243,210 6,239,307,600 1,012
02 Aug 2024 0 266 256 260 195,238 5,116,085,400 1,357
05 Aug 2024 0 264 232 244 213,801 5,264,342,600 1,613
06 Aug 2024 0 256 242 252 98,868 2,449,451,800 622
07 Aug 2024 0 258 250 250 41,116 1,037,284,600 446
08 Aug 2024 0 256 250 254 47,315 1,195,807,200 353
09 Aug 2024 0 256 252 254 25,063 637,351,800 291
12 Aug 2024 256 266 252 264 215,236 5,596,282,000 1,227
13 Aug 2024 264 308 264 306 1,005,239 29,410,158,600 6,819
14 Aug 2024 306 316 300 304 402,698 12,391,512,400 2,880
15 Aug 2024 304 342 302 340 821,418 26,865,670,400 5,969
16 Aug 2024 340 350 326 338 520,155 17,522,943,000 4,403
19 Aug 2024 338 416 338 404 2,503,254 97,783,070,400 15,946
20 Aug 2024 408 438 392 406 1,687,019 69,985,839,200 13,679
21 Aug 2024 410 418 394 394 472,522 19,105,608,800 4,258
22 Aug 2024 410 420 384 390 913,066 36,873,252,600 6,941
26 Aug 2024 386 394 372 380 472,813 17,935,204,600 3,475
27 Aug 2024 380 394 376 376 325,214 12,467,252,800 3,016
28 Aug 2024 376 406 374 396 965,759 37,818,825,600 6,399
29 Aug 2024 400 414 390 392 1,016,519 40,966,616,400 5,854
26 Sep 2024 535 580 535 570 873,664 49,517,850,000 6,038
27 Sep 2024 575 700 570 700 2,430,182 157,532,700,500 18,152
30 Sep 2024 700 735 640 640 1,995,182 137,148,747,500 17,288
01 Oct 2024 640 670 630 660 607,605 39,585,955,500 6,282
02 Oct 2024 660 670 595 605 1,363,253 84,340,225,000 8,323
03 Oct 2024 610 640 605 620 591,107 36,785,864,000 4,229
04 Oct 2024 625 635 580 580 618,726 37,199,476,500 3,994
07 Oct 2024 600 620 540 560 1,310,017 76,148,280,500 8,722
08 Oct 2024 565 600 555 570 1,201,820 69,175,151,000 6,314
09 Oct 2024 570 575 530 535 777,817 42,596,734,000 5,576
10 Oct 2024 535 555 515 545 798,208 42,758,231,500 5,771
11 Oct 2024 550 550 540 540 169,971 9,227,157,500 2,185
14 Oct 2024 545 560 535 550 363,396 19,989,287,000 3,024
15 Oct 2024 550 555 530 540 270,073 14,612,698,000 2,414
16 Oct 2024 540 550 530 545 176,865 9,518,729,500 1,873
17 Oct 2024 550 595 545 585 1,334,987 77,193,848,500 10,451
18 Oct 2024 590 590 555 555 683,949 38,703,897,000 6,272
21 Oct 2024 555 600 540 590 1,661,756 96,154,381,000 11,726
22 Oct 2024 600 600 555 570 837,345 47,657,317,500 6,673
23 Oct 2024 570 580 550 555 769,567 43,032,248,000 4,446
24 Oct 2024 570 635 560 625 2,744,262 165,943,819,500 19,002
25 Oct 2024 630 660 600 600 1,721,338 108,711,889,500 13,302
28 Oct 2024 600 610 575 590 620,607 36,603,532,500 4,070
29 Oct 2024 595 600 560 565 849,915 48,952,506,000 4,430
30 Oct 2024 565 580 555 565 551,919 31,284,007,000 2,844
31 Oct 2024 570 590 560 570 409,496 23,432,203,500 2,892
01 Nov 2024 570 575 550 555 357,819 19,945,134,000 2,622
04 Nov 2024 555 565 540 550 349,753 19,239,677,000 2,331
05 Nov 2024 550 555 530 555 431,259 23,407,842,500 4,087
06 Nov 2024 550 575 535 535 412,401 22,820,068,500 3,286
07 Nov 2024 540 550 498 505 722,582 37,518,601,600 5,792
08 Nov 2024 510 525 505 515 265,823 13,694,340,000 2,451
11 Nov 2024 535 555 505 520 1,122,714 58,681,391,500 4,945
12 Nov 2024 525 595 515 590 1,603,522 90,627,312,000 8,465
13 Nov 2024 590 595 555 570 830,454 47,579,545,500 6,140
14 Nov 2024 570 585 530 535 751,764 41,633,160,500 4,747
15 Nov 2024 535 545 490 496 964,956 48,731,159,500 6,402
18 Nov 2024 496 498 470 478 889,170 42,997,195,000 5,970
19 Nov 2024 478 515 478 505 612,789 30,613,024,400 3,761
20 Nov 2024 505 515 494 496 187,292 9,375,137,000 2,249
21 Nov 2024 498 505 472 490 286,993 14,110,473,000 2,650
22 Nov 2024 490 496 482 484 137,120 6,679,485,600 1,783
25 Nov 2024 490 490 466 468 389,065 18,491,337,800 3,367
26 Nov 2024 468 482 460 462 321,835 15,105,566,600 3,404
28 Nov 2024 462 466 442 446 371,332 16,701,179,400 2,751
29 Nov 2024 446 454 440 446 164,095 7,326,024,200 1,590
02 Dec 2024 446 458 440 448 223,531 10,038,616,000 1,901
03 Dec 2024 444 464 442 454 201,718 9,190,573,600 1,984
04 Dec 2024 456 482 454 476 495,474 23,378,125,800 3,872
05 Dec 2024 476 480 462 466 179,668 8,376,636,600 2,224
06 Dec 2024 466 470 444 460 242,714 11,118,752,800 2,297
09 Dec 2024 460 468 460 464 134,501 6,249,291,600 1,406
10 Dec 2024 464 494 464 480 657,573 31,705,478,600 4,724
11 Dec 2024 484 496 478 480 430,121 20,997,522,400 3,471
12 Dec 2024 482 488 468 468 201,381 9,619,809,400 1,928
13 Dec 2024 472 472 452 452 176,697 8,135,079,800 1,714
16 Dec 2024 452 454 432 438 249,001 10,961,019,600 2,028
17 Dec 2024 438 442 416 416 277,484 11,822,919,600 2,067
18 Dec 2024 416 428 414 420 99,987 4,208,054,800 1,150
19 Dec 2024 418 418 398 402 230,836 9,362,666,400 1,572
20 Dec 2024 404 410 392 398 134,581 5,386,726,400 1,170
23 Dec 2024 398 406 396 396 74,563 2,980,830,600 931
24 Dec 2024 400 404 388 388 114,690 4,552,241,000 985
27 Dec 2024 390 408 390 400 105,206 4,225,775,000 1,299
30 Dec 2024 404 420 394 398 211,711 8,573,152,400 2,045
02 Jan 2025 400 416 400 406 170,704 6,922,434,400 1,310
03 Jan 2025 408 410 396 402 150,560 6,031,761,000 1,318
06 Jan 2025 402 416 402 404 207,067 8,465,132,200 1,600
07 Jan 2025 404 410 396 400 115,694 4,652,876,800 1,235
08 Jan 2025 400 406 394 394 73,519 2,925,160,400 1,173
09 Jan 2025 394 398 378 382 138,808 5,355,648,400 1,492
10 Jan 2025 382 396 382 392 93,170 3,619,206,400 1,057
13 Jan 2025 392 400 386 392 144,108 5,660,880,800 1,224
14 Jan 2025 392 398 386 392 143,954 5,630,305,400 1,198
15 Jan 2025 396 398 384 384 133,191 5,174,225,000 1,301
16 Jan 2025 384 394 382 386 166,060 6,444,799,600 1,298
17 Jan 2025 386 392 380 386 102,696 3,960,519,400 1,018
20 Jan 2025 388 390 380 390 176,410 6,787,881,800 1,623
21 Jan 2025 392 396 382 384 179,793 6,924,155,200 1,665
22 Jan 2025 382 386 378 380 105,087 4,008,304,800 1,301
23 Jan 2025 380 384 366 366 245,086 9,148,320,800 2,162
24 Jan 2025 366 378 360 374 111,006 4,110,819,600 984
30 Jan 2025 372 374 354 358 148,009 5,363,825,800 1,496
31 Jan 2025 358 378 358 372 165,563 6,100,406,600 1,605
03 Feb 2025 374 380 352 354 176,331 6,346,167,600 1,580
04 Feb 2025 354 366 354 362 68,776 2,481,080,200 937
05 Feb 2025 364 366 356 358 67,828 2,444,043,000 723
06 Feb 2025 358 438 356 402 2,361,483 98,136,830,400 22,666
07 Feb 2025 404 414 370 372 725,438 28,046,829,200 7,426
10 Feb 2025 372 394 364 378 248,613 9,484,440,600 3,438
11 Feb 2025 380 392 356 356 282,516 10,492,157,800 2,961
12 Feb 2025 366 390 362 370 374,868 14,011,917,200 4,456
13 Feb 2025 372 374 362 364 112,570 4,110,056,400 1,630
14 Feb 2025 368 390 368 382 430,517 16,421,255,200 4,017
17 Feb 2025 388 436 384 428 1,419,700 59,271,302,200 11,646
18 Feb 2025 434 458 426 448 1,173,630 52,095,189,000 10,541
19 Feb 2025 456 462 444 454 808,123 36,613,665,400 6,193
20 Feb 2025 456 478 450 456 819,795 37,984,769,200 7,788
21 Feb 2025 458 464 442 444 340,923 15,306,439,400 3,563
24 Feb 2025 454 494 420 428 2,192,270 100,752,014,400 18,074
25 Feb 2025 428 434 382 386 813,741 32,614,918,600 7,938
26 Feb 2025 386 402 384 390 273,150 10,732,434,000 2,537
27 Feb 2025 394 396 370 370 310,961 11,703,429,200 2,543
28 Feb 2025 352 360 330 332 518,298 17,853,381,400 3,602
03 Mar 2025 336 362 336 354 221,277 7,765,539,600 2,234
04 Mar 2025 354 360 330 336 157,067 5,372,892,600 1,903
05 Mar 2025 336 352 336 346 112,295 3,903,493,000 1,946
06 Mar 2025 350 362 346 350 227,449 8,030,828,000 2,234
07 Mar 2025 350 358 346 354 95,705 3,395,908,200 1,609
10 Mar 2025 358 368 354 354 166,793 6,001,820,000 2,429
11 Mar 2025 348 354 338 342 130,911 4,498,784,200 1,917
12 Mar 2025 340 350 340 346 65,447 2,259,500,600 873
13 Mar 2025 340 342 322 336 153,985 5,183,523,000 1,532
14 Mar 2025 336 338 326 326 79,452 2,618,167,200 1,311
17 Mar 2025 326 330 318 324 109,989 3,545,131,000 1,420
18 Mar 2025 324 324 276 304 222,629 6,738,581,000 2,430
19 Mar 2025 314 328 304 320 170,135 5,410,633,000 1,802
20 Mar 2025 322 338 314 316 145,037 4,729,338,000 2,331
21 Mar 2025 322 324 304 304 125,072 3,859,109,800 1,727
24 Mar 2025 304 304 270 292 188,424 5,443,133,800 1,738
25 Mar 2025 290 300 288 296 78,450 2,312,484,600 843
26 Mar 2025 296 318 296 310 118,208 3,670,989,400 1,206
27 Mar 2025 310 318 310 312 52,714 1,656,685,400 762
08 Apr 2025 270 290 270 280 145,588 4,095,990,600 2,122
09 Apr 2025 274 286 274 278 62,081 1,730,433,600 666
10 Apr 2025 324 324 288 298 121,081 3,600,820,200 1,080
11 Apr 2025 296 312 290 304 78,750 2,415,508,800 1,016
14 Apr 2025 300 340 300 340 178,936 5,951,550,600 2,656
15 Apr 2025 340 358 334 334 205,432 7,082,407,000 3,086
16 Apr 2025 336 346 328 336 91,359 3,084,245,000 1,650
17 Apr 2025 340 340 326 328 70,584 2,334,152,600 1,090
21 Apr 2025 338 338 324 330 45,314 1,494,290,800 762
22 Apr 2025 330 376 330 374 703,938 25,233,501,800 5,690
23 Apr 2025 374 374 356 360 296,271 10,743,685,000 3,883
24 Apr 2025 360 368 356 360 139,514 5,046,966,200 1,809
25 Apr 2025 362 372 362 364 143,292 5,247,845,000 1,848
28 Apr 2025 370 390 370 382 437,974 16,670,709,000 5,051

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Mar 2025 25 Apr 2025 Active
Proxy Voting   - 26 Nov 2024 20 Dec 2024 Active
Proxy Voting   - 22 Oct 2024 14 Nov 2024 Active
Proxy Voting   - 03 Apr 2024 26 Apr 2024 Active
Proxy Voting   - 14 Nov 2023 07 Dec 2023 Active
Cash Dividend (1 TOBA : 12.76211 IDR) 16 Jun 2023 20 Jun 2023 12 Jul 2023 Active
Proxy Voting   - 16 May 2023 08 Jun 2023 Active
Proxy Voting   - 13 May 2022 08 Jun 2022 Active
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Mandatory Conversion (1 TOBA : 4 TOBA ) - 10 Jun 2019 11 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 08 Jan 2018 31 Jan 2018 Active
Cash Dividend (1 TOBA : 5.55128 IDR) 05 Jun 2017 08 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 06 Oct 2016 31 Oct 2016 Active
Cash Dividend (1 TOBA : 7.68093 IDR) 31 May 2016 03 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 29 Apr 2016 24 May 2016 Active
Cash Dividend (1 TOBA : 22.01946 IDR) 23 Apr 2015 28 Apr 2015 20 May 2015 Active
Proxy Voting   - 24 Mar 2015 16 Apr 2015 Active
Cash Dividend (1 TOBA : 17.80928 IDR) 22 Sep 2014 25 Sep 2014 09 Oct 2014 Active
Cash Dividend (1 TOBA : 38.04828 IDR) 26 Jun 2014 01 Jul 2014 16 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 TOBA : 29.25769 IDR) 13 Aug 2013 16 Aug 2013 30 Aug 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online