PT TBS Energi Utama Tbk ( TOBA.JK) - Price History
Monthly price history for TOBA.JK (PT TBS Energi Utama Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | IDR535 | IDR535 |
| July 2026 | IDR466 | IDR466 |
| June 2026 | IDR340 | IDR340 |
| May 2026 | IDR430 | IDR430 |
| April 2026 | IDR570 | IDR570 |
| March 2026 | IDR566.90 | IDR585 |
| February 2026 | IDR726.79 | IDR750 |
| January 2026 | IDR697.72 | IDR720 |
| December 2025 | IDR717.10 | IDR740 |
| November 2025 | IDR809.16 | IDR835 |
| October 2025 | IDR780.09 | IDR805 |
| September 2025 | IDR1,206.48 | IDR1,245 |
| August 2025 | IDR1,254.93 | IDR1,295 |
| July 2025 | IDR1,061.12 | IDR1,095 |
| June 2025 | IDR721.95 | IDR745 |
| May 2025 | IDR443.83 | IDR458 |
| April 2025 | IDR369.46 | IDR402 |
| March 2025 | IDR286.74 | IDR312 |
| February 2025 | IDR305.12 | IDR332 |
| January 2025 | IDR341.88 | IDR372 |
| December 2024 | IDR365.78 | IDR398 |
| November 2024 | IDR409.89 | IDR446 |
| October 2024 | IDR523.85 | IDR570 |
| September 2024 | IDR588.19 | IDR640 |
| August 2024 | IDR408.06 | IDR444 |
| July 2024 | IDR231.60 | IDR252 |
| June 2024 | IDR202.19 | IDR220 |
| May 2024 | IDR229.76 | IDR250 |
| April 2024 | IDR218.73 | IDR238 |
| March 2024 | IDR238.95 | IDR260 |
| February 2024 | IDR233.44 | IDR254 |
| January 2024 | IDR240.79 | IDR262 |
| December 2023 | IDR279.39 | IDR304 |
| November 2023 | IDR226.08 | IDR246 |
| October 2023 | IDR233.44 | IDR254 |
| September 2023 | IDR297.77 | IDR324 |
| August 2023 | IDR323.50 | IDR352 |
| July 2023 | IDR362.10 | IDR394 |
| June 2023 | IDR362.10 | IDR394 |
| May 2023 | IDR334.42 | IDR376 |
| April 2023 | IDR412.69 | IDR464 |
| March 2023 | IDR449.16 | IDR505 |
| February 2023 | IDR506.97 | IDR570 |
| January 2023 | IDR520.31 | IDR585 |
| December 2022 | IDR538.10 | IDR605 |
| November 2022 | IDR591.47 | IDR665 |
| October 2022 | IDR564.78 | IDR635 |
| September 2022 | IDR649.28 | IDR730 |
| August 2022 | IDR742.67 | IDR835 |
| July 2022 | IDR769.35 | IDR865 |
| June 2022 | IDR711.54 | IDR800 |
| May 2022 | IDR942.79 | IDR1,060 |
| April 2022 | IDR951.68 | IDR1,070 |
| March 2022 | IDR965.02 | IDR1,085 |
| February 2022 | IDR1,120.67 | IDR1,260 |
| January 2022 | IDR1,592.07 | IDR1,790 |
| December 2021 | IDR978.37 | IDR1,100 |
| November 2021 | IDR822.72 | IDR925 |
| October 2021 | IDR475.84 | IDR535 |
| September 2021 | IDR493.63 | IDR555 |
| August 2021 | IDR426.92 | IDR480 |
| July 2021 | IDR435.82 | IDR490 |
| June 2021 | IDR437.60 | IDR492 |
| May 2021 | IDR437.60 | IDR492 |
| April 2021 | IDR441.15 | IDR496 |
| March 2021 | IDR439.38 | IDR494 |
| February 2021 | IDR493.63 | IDR555 |
| January 2021 | IDR435.82 | IDR490 |
| December 2020 | IDR462.50 | IDR520 |
| November 2020 | IDR439.38 | IDR494 |
| October 2020 | IDR343.32 | IDR386 |
| September 2020 | IDR346.88 | IDR390 |
| August 2020 | IDR389.57 | IDR438 |
| July 2020 | IDR307.74 | IDR346 |
| June 2020 | IDR314.86 | IDR354 |
| May 2020 | IDR298.85 | IDR336 |
| April 2020 | IDR293.51 | IDR330 |
| March 2020 | IDR329.09 | IDR370 |
| February 2020 | IDR329.09 | IDR370 |
| January 2020 | IDR311.30 | IDR350 |
| December 2019 | IDR318.41 | IDR358 |
| November 2019 | IDR311.30 | IDR350 |
| October 2019 | IDR321.97 | IDR362 |
| September 2019 | IDR330.87 | IDR372 |
| August 2019 | IDR327.31 | IDR368 |
| July 2019 | IDR309.52 | IDR348 |
| June 2019 | IDR409.14 | IDR460 |
| May 2019 | IDR382.45 | IDR430 |
| April 2019 | IDR353.55 | IDR1,590 |
| March 2019 | IDR353.55 | IDR1,590 |
| February 2019 | IDR382.45 | IDR1,720 |
| January 2019 | IDR361.33 | IDR1,625 |
| December 2018 | IDR360.22 | IDR1,620 |
| November 2018 | IDR353.55 | IDR1,590 |
| October 2018 | IDR384.68 | IDR1,730 |
| September 2018 | IDR395.79 | IDR1,780 |
| August 2018 | IDR382.45 | IDR1,720 |
| July 2018 | IDR422.48 | IDR1,900 |
| June 2018 | IDR466.95 | IDR2,100 |
| May 2018 | IDR495.85 | IDR2,230 |
| April 2018 | IDR544.77 | IDR2,450 |
| March 2018 | IDR595.91 | IDR2,680 |
| February 2018 | IDR587.02 | IDR2,640 |
| January 2018 | IDR578.13 | IDR2,600 |
| December 2017 | IDR460.28 | IDR2,070 |
| November 2017 | IDR438.04 | IDR1,970 |
| October 2017 | IDR421.36 | IDR1,895 |
| September 2017 | IDR415.81 | IDR1,870 |
| August 2017 | IDR371.34 | IDR1,670 |
| July 2017 | IDR355.77 | IDR1,600 |
| June 2017 | IDR344.65 | IDR1,550 |
| May 2017 | IDR341.19 | IDR1,540 |
| April 2017 | IDR325.68 | IDR1,470 |
| March 2017 | IDR288.02 | IDR1,300 |
| February 2017 | IDR296.88 | IDR1,340 |
| January 2017 | IDR282.48 | IDR1,275 |
| December 2016 | IDR275.84 | IDR1,245 |
| November 2016 | IDR221.55 | IDR1,000 |
| October 2016 | IDR188.32 | IDR850 |
| September 2016 | IDR151.76 | IDR685 |
| August 2016 | IDR155.09 | IDR700 |
| July 2016 | IDR157.30 | IDR710 |
| June 2016 | IDR159.52 | IDR720 |
| May 2016 | IDR140.09 | IDR640 |
| April 2016 | IDR131.34 | IDR600 |
| March 2016 | IDR109.45 | IDR500 |
| February 2016 | IDR98.72 | IDR451 |
| January 2016 | IDR114.92 | IDR525 |
| December 2015 | IDR147.76 | IDR675 |
| November 2015 | IDR169.64 | IDR775 |
| October 2015 | IDR171.83 | IDR785 |
| September 2015 | IDR175.12 | IDR800 |
| August 2015 | IDR175.12 | IDR800 |
| July 2015 | IDR175.12 | IDR800 |
| June 2015 | IDR191.53 | IDR875 |
| May 2015 | IDR184.97 | IDR845 |
| April 2015 | IDR183.87 | IDR840 |
| March 2015 | IDR174.82 | IDR820 |
| February 2015 | IDR186.54 | IDR875 |
| January 2015 | IDR187.61 | IDR880 |
| December 2014 | IDR196.14 | IDR920 |
| November 2014 | IDR190.81 | IDR895 |
| October 2014 | IDR179.08 | IDR840 |
| September 2014 | IDR180.15 | IDR845 |
| August 2014 | IDR180.64 | IDR865 |
| July 2014 | IDR172.28 | IDR825 |
| June 2014 | IDR174.37 | IDR835 |
| May 2014 | IDR163.87 | IDR840 |
| April 2014 | IDR163.87 | IDR840 |
| March 2014 | IDR126.81 | IDR650 |
| February 2014 | IDR132.66 | IDR680 |
| January 2014 | IDR140.46 | IDR720 |
| December 2013 | IDR144.36 | IDR740 |
| November 2013 | IDR132.66 | IDR680 |
| October 2013 | IDR140.46 | IDR720 |
| September 2013 | IDR138.51 | IDR710 |
| August 2013 | IDR148.27 | IDR760 |
| July 2013 | IDR143.36 | IDR780 |
| June 2013 | IDR158.06 | IDR860 |
| May 2013 | IDR156.22 | IDR850 |
| April 2013 | IDR161.74 | IDR880 |
| March 2013 | IDR161.74 | IDR880 |
| February 2013 | IDR170.92 | IDR930 |
| January 2013 | IDR169.09 | IDR920 |
| December 2012 | IDR233.41 | IDR1,270 |
| November 2012 | IDR238.93 | IDR1,300 |
| October 2012 | IDR259.14 | IDR1,410 |
| September 2012 | IDR268.33 | IDR1,460 |
| August 2012 | IDR270.17 | IDR1,470 |
| July 2012 | IDR306.93 | IDR1,670 |
TOBA.JK
Price: IDR535
52 week price:
Dividend Yield: 3.22%
5-year range yield:
Forward Dividend Yield: 3.29%
Dividend Per Share: 18.58 IDR
Earnings Per Share: -273.42 IDR
P/E Ratio: -2.25
Exchange: JKT
Sector: Energy
Industry: Thermal Coal
Market Capitalization: 5.1 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 2