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 9 Oct 2024
99.27% Scripless = 8,107,826,970.000
Local Percentage
36.53%
Foreign Percentage
62.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 308 276 288 542,477 15,684,435,000 3,690
17 Oct 2023 0 292 256 278 199,904 5,608,325,600 1,819
18 Oct 2023 0 282 274 276 132,161 3,668,102,600 1,224
19 Oct 2023 0 276 266 266 183,477 4,947,661,800 1,872
20 Oct 2023 0 276 264 272 115,893 3,134,096,200 1,147
23 Oct 2023 0 274 260 260 167,481 4,399,853,800 1,368
24 Oct 2023 0 276 258 264 161,908 4,316,791,600 1,197
25 Oct 2023 0 270 260 266 95,097 2,527,131,600 1,207
26 Oct 2023 0 268 256 258 166,303 4,323,424,600 1,120
27 Oct 2023 0 260 250 252 195,300 4,929,741,600 1,621
30 Oct 2023 0 256 244 252 166,631 4,150,056,600 1,258
31 Oct 2023 0 258 236 254 118,871 2,993,131,600 797
01 Nov 2023 0 252 234 234 226,689 5,436,733,000 1,702
02 Nov 2023 0 250 234 244 214,894 5,203,990,400 1,024
03 Nov 2023 0 258 240 256 231,329 5,836,777,000 1,191
06 Nov 2023 0 274 256 264 288,414 7,666,983,800 1,999
07 Nov 2023 0 268 254 258 145,015 3,735,013,800 922
08 Nov 2023 0 260 248 250 131,628 3,311,468,200 645
09 Nov 2023 0 266 248 256 235,009 6,038,593,800 1,176
10 Nov 2023 0 286 248 264 992,488 26,161,067,200 5,911
13 Nov 2023 0 290 246 276 1,031,869 28,577,315,000 6,826
14 Nov 2023 0 288 274 274 601,447 16,879,834,600 2,857
15 Nov 2023 0 278 268 268 234,757 6,363,671,000 2,133
16 Nov 2023 0 272 256 260 324,343 8,451,096,400 2,340
17 Nov 2023 0 264 244 248 308,824 7,750,325,600 2,093
20 Nov 2023 0 252 216 224 583,788 13,550,088,200 3,882
21 Nov 2023 0 236 220 226 314,352 7,234,633,200 2,215
22 Nov 2023 0 232 222 226 143,653 3,243,934,000 1,057
23 Nov 2023 0 236 226 232 160,006 3,711,136,800 1,158
24 Nov 2023 0 256 226 246 422,666 10,313,927,800 2,772
27 Nov 2023 0 252 240 244 135,378 3,311,856,000 1,103
28 Nov 2023 0 256 244 250 170,386 4,288,512,600 1,555
29 Nov 2023 0 254 244 246 81,334 2,011,754,200 951
30 Nov 2023 0 250 242 246 87,915 2,162,134,600 582
01 Dec 2023 0 260 248 252 143,713 3,635,983,600 1,546
04 Dec 2023 0 258 248 252 121,515 3,083,416,800 1,015
05 Dec 2023 0 258 246 250 71,213 1,785,415,800 777
06 Dec 2023 0 264 250 256 169,395 4,370,262,200 1,626
07 Dec 2023 0 272 252 252 249,203 6,468,440,400 2,304
08 Dec 2023 0 262 250 252 113,492 2,894,622,800 821
11 Dec 2023 0 264 230 234 314,191 7,661,077,000 2,136
12 Dec 2023 0 248 232 246 93,103 2,247,070,400 956
13 Dec 2023 0 250 234 234 92,966 2,225,245,000 739
14 Dec 2023 0 248 234 242 64,062 1,539,219,400 841
15 Dec 2023 0 268 234 258 463,155 11,871,393,600 3,972
18 Dec 2023 0 302 258 288 2,555,470 72,975,296,600 20,639
19 Dec 2023 0 294 274 292 564,771 15,998,021,600 5,233
20 Dec 2023 0 312 286 306 1,265,406 38,566,119,400 10,573
21 Dec 2023 0 310 292 296 660,517 19,910,162,200 5,097
22 Dec 2023 0 316 296 310 486,945 15,010,872,200 4,382
27 Dec 2023 0 314 296 298 292,350 8,821,347,600 2,590
28 Dec 2023 0 302 290 290 188,533 5,554,529,800 2,134
29 Dec 2023 0 304 284 304 336,063 9,878,677,400 2,220
02 Jan 2024 0 326 298 314 895,043 28,381,857,400 7,554
03 Jan 2024 0 314 302 302 334,956 10,244,585,600 3,004
04 Jan 2024 0 306 290 302 253,006 7,574,071,400 2,308
05 Jan 2024 0 312 296 296 312,723 9,457,842,000 2,501
08 Jan 2024 0 304 292 300 190,177 5,671,382,000 1,425
09 Jan 2024 0 304 294 302 93,372 2,790,919,000 1,065
10 Jan 2024 0 312 296 308 365,696 11,210,628,600 2,762
11 Jan 2024 0 310 302 306 189,171 5,777,906,200 1,815
12 Jan 2024 0 314 296 304 345,566 10,537,814,600 2,531
15 Jan 2024 0 306 296 296 164,656 4,900,157,800 1,536
16 Jan 2024 0 296 272 282 734,268 20,625,147,000 4,971
17 Jan 2024 0 292 276 280 250,083 7,115,334,400 1,899
18 Jan 2024 0 284 276 278 100,235 2,799,787,600 1,191
19 Jan 2024 0 280 274 274 67,924 1,872,578,200 870
22 Jan 2024 0 280 272 272 48,266 1,319,300,200 907
23 Jan 2024 0 276 260 260 102,599 2,719,323,000 1,379
24 Jan 2024 0 266 254 258 123,219 3,213,841,400 1,103
25 Jan 2024 0 264 254 262 70,879 1,839,369,000 857
26 Jan 2024 0 264 250 252 85,508 2,179,952,200 910
29 Jan 2024 0 258 248 250 95,336 2,394,548,400 830
30 Jan 2024 0 258 250 252 61,193 1,552,532,200 492
31 Jan 2024 0 266 248 262 120,436 3,140,721,000 1,488
01 Feb 2024 0 266 254 260 86,043 2,221,164,600 1,092
02 Feb 2024 0 266 252 264 209,623 5,470,042,800 1,194
05 Feb 2024 0 272 254 260 293,017 7,740,138,000 1,821
06 Feb 2024 0 268 254 262 128,418 3,379,650,000 1,291
07 Feb 2024 0 266 258 266 112,226 2,949,379,000 1,174
12 Feb 2024 0 272 262 272 244,698 6,561,936,800 1,943
13 Feb 2024 0 274 268 272 193,071 5,235,803,800 1,220
15 Feb 2024 0 284 268 272 467,972 12,984,812,000 3,264
16 Feb 2024 0 274 264 266 102,476 2,749,086,400 1,186
19 Feb 2024 0 268 252 260 116,499 3,014,628,800 1,425
20 Feb 2024 0 268 256 258 125,990 3,302,739,000 1,012
21 Feb 2024 0 260 234 254 151,775 3,829,648,200 1,151
22 Feb 2024 0 256 248 252 74,075 1,853,835,400 1,020
23 Feb 2024 0 256 246 248 96,908 2,414,206,400 625
26 Feb 2024 0 248 230 238 391,714 9,264,697,600 2,290
27 Feb 2024 0 242 236 240 79,612 1,911,474,000 713
28 Feb 2024 0 248 236 244 78,238 1,904,817,400 814
29 Feb 2024 0 258 244 254 266,691 6,753,066,600 2,193
01 Mar 2024 0 258 248 252 79,419 2,004,773,400 754
04 Mar 2024 0 272 252 272 540,026 14,369,707,200 3,659
05 Mar 2024 0 288 274 282 668,311 18,792,046,400 4,667
06 Mar 2024 0 296 278 290 547,942 15,917,050,000 3,048
07 Mar 2024 0 306 290 294 627,895 18,749,164,200 3,499
08 Mar 2024 0 310 288 294 430,739 12,913,152,200 2,493
13 Mar 2024 0 294 274 280 327,648 9,209,431,200 1,972
14 Mar 2024 0 310 264 298 816,132 24,426,790,400 4,633
15 Mar 2024 0 300 292 294 269,212 7,925,538,200 2,114
18 Mar 2024 0 298 290 294 75,263 2,208,818,400 688
19 Mar 2024 0 308 292 302 310,765 9,426,757,200 2,414
20 Mar 2024 0 312 294 304 266,955 8,163,916,400 2,195
21 Mar 2024 0 310 300 304 177,604 5,406,384,600 1,159
22 Mar 2024 0 304 288 292 245,428 7,231,960,000 1,681
25 Mar 2024 0 298 276 278 255,903 7,295,411,400 2,163
26 Mar 2024 0 282 274 280 127,724 3,550,284,800 1,175
28 Mar 2024 0 272 258 260 166,224 4,393,692,400 1,294
01 Apr 2024 0 260 246 248 170,575 4,253,395,800 2,315
02 Apr 2024 0 254 242 254 174,861 4,330,342,000 1,575
03 Apr 2024 0 262 252 252 185,743 4,785,189,200 1,452
04 Apr 2024 0 254 248 250 62,643 1,568,123,200 916
05 Apr 2024 0 252 246 250 60,494 1,507,711,600 756
16 Apr 2024 0 258 246 258 248,317 6,315,297,400 1,726
17 Apr 2024 0 262 244 246 209,990 5,266,163,400 1,962
18 Apr 2024 0 250 240 240 128,764 3,127,107,600 1,424
19 Apr 2024 0 244 236 240 106,068 2,529,316,000 897
22 Apr 2024 0 254 240 250 314,673 7,871,984,000 1,461
23 Apr 2024 0 254 246 246 163,165 4,078,639,200 1,143
24 Apr 2024 0 254 246 248 62,776 1,566,856,400 753
25 Apr 2024 0 250 240 240 101,743 2,472,694,200 1,102
26 Apr 2024 0 246 234 236 116,441 2,760,429,400 1,047
29 Apr 2024 0 242 232 234 87,907 2,075,978,000 889
30 Apr 2024 0 242 234 238 94,418 2,255,131,600 682
02 May 2024 0 240 234 236 105,397 2,494,233,800 890
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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