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
8,106,700,622 (Total)
As of 18 Apr 2024
99.26% Scripless = 8,046,700,622.000
Local Percentage
36.89%
Foreign Percentage
62.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 464 456 462 23,970 1,103,318,600 549
27 Apr 2023 0 466 458 460 41,104 1,889,092,000 543
28 Apr 2023 0 480 458 464 29,635 1,373,684,200 421
02 May 2023 0 466 448 454 25,892 1,180,339,200 600
02 May 2023 0 466 448 454 25,892 1,180,339,200 600
02 May 2023 0 466 448 454 25,892 1,180,339,200 600
02 May 2023 0 466 448 454 25,892 1,180,339,200 600
03 May 2023 0 456 426 430 66,174 2,919,109,600 1,133
04 May 2023 0 430 418 422 50,247 2,123,418,200 867
05 May 2023 0 424 402 404 38,999 1,588,409,600 809
08 May 2023 0 408 392 398 46,618 1,852,825,600 801
09 May 2023 0 418 396 416 37,898 1,559,784,600 869
10 May 2023 0 424 414 418 17,679 742,299,000 490
11 May 2023 0 422 410 418 33,181 1,372,245,800 611
12 May 2023 0 418 408 414 12,376 509,879,800 413
15 May 2023 0 416 398 400 37,972 1,523,707,600 655
16 May 2023 0 404 392 394 28,376 1,120,769,000 640
17 May 2023 0 396 382 388 88,737 3,439,778,000 673
19 May 2023 0 388 374 378 36,204 1,375,243,600 632
22 May 2023 0 408 374 390 67,280 2,657,157,200 1,127
23 May 2023 0 398 390 390 30,416 1,192,355,800 528
24 May 2023 0 392 382 386 11,714 453,552,000 402
25 May 2023 0 394 374 386 28,381 1,087,914,800 636
26 May 2023 0 390 378 382 23,585 901,117,000 408
29 May 2023 0 388 374 376 28,088 1,063,339,000 494
30 May 2023 0 384 374 378 37,151 1,406,633,600 404
31 May 2023 0 382 374 376 20,678 780,002,600 341
05 Jun 2023 0 390 376 380 37,549 1,440,425,600 709
06 Jun 2023 0 416 386 400 99,683 4,016,786,400 1,575
07 Jun 2023 0 410 386 386 61,579 2,411,274,000 1,006
08 Jun 2023 0 402 388 400 58,754 2,343,571,600 931
09 Jun 2023 0 426 398 412 507,518 21,124,179,600 4,794
12 Jun 2023 0 424 404 406 289,302 11,941,847,600 13,174
13 Jun 2023 0 410 390 394 150,248 5,984,229,600 2,139
14 Jun 2023 0 404 396 400 94,488 3,775,193,800 1,292
15 Jun 2023 0 404 398 398 48,621 1,945,552,600 859
16 Jun 2023 0 414 394 396 171,892 6,928,097,000 2,517
19 Jun 2023 0 392 384 388 53,593 2,078,121,800 1,155
20 Jun 2023 0 398 388 394 41,709 1,638,865,200 703
21 Jun 2023 0 412 394 400 105,640 4,268,423,200 1,502
22 Jun 2023 0 404 398 398 53,483 2,140,648,800 817
23 Jun 2023 0 404 394 394 86,952 3,467,366,600 1,017
26 Jun 2023 0 404 386 388 97,546 3,861,037,200 1,386
27 Jun 2023 0 400 388 394 55,128 2,179,541,200 674
03 Jul 2023 0 404 396 398 38,806 1,550,387,400 571
04 Jul 2023 0 400 392 396 31,590 1,253,804,800 553
05 Jul 2023 0 408 396 400 170,313 6,839,078,600 1,535
06 Jul 2023 0 500 404 476 2,534,193 120,200,820,400 24,728
07 Jul 2023 0 480 440 454 757,857 34,738,439,800 8,775
10 Jul 2023 0 466 444 448 375,336 16,970,433,200 3,980
11 Jul 2023 0 464 446 450 492,025 22,303,985,600 4,304
12 Jul 2023 0 454 418 418 741,976 31,766,454,000 7,546
13 Jul 2023 0 426 416 418 241,282 10,156,542,000 2,362
14 Jul 2023 0 436 414 430 821,035 35,341,913,200 4,971
17 Jul 2023 0 438 422 424 311,324 13,311,595,800 3,354
18 Jul 2023 0 432 416 418 267,717 11,314,850,600 2,727
20 Jul 2023 0 424 416 416 142,065 5,964,246,400 1,746
21 Jul 2023 0 436 418 426 619,774 26,447,409,800 3,757
24 Jul 2023 0 432 424 430 261,496 11,201,380,200 1,848
25 Jul 2023 0 432 418 420 213,753 9,061,046,200 2,203
26 Jul 2023 0 426 402 404 478,689 19,691,107,400 4,532
27 Jul 2023 0 406 390 396 321,013 12,738,794,800 3,293
28 Jul 2023 0 398 388 392 139,063 5,449,687,000 1,669
31 Jul 2023 0 396 392 394 83,227 3,279,028,200 1,123
01 Aug 2023 0 390 370 370 429,264 16,189,619,000 4,223
02 Aug 2023 0 370 352 352 250,751 8,960,181,800 2,805
03 Aug 2023 0 368 350 356 161,893 5,836,041,000 1,802
04 Aug 2023 0 362 356 358 75,161 2,696,988,400 958
07 Aug 2023 0 364 352 358 64,818 2,305,615,400 1,039
08 Aug 2023 0 374 356 374 259,395 9,575,840,400 1,889
09 Aug 2023 0 378 350 356 329,667 11,863,116,800 2,577
10 Aug 2023 0 360 354 358 64,926 2,316,057,600 831
11 Aug 2023 0 360 352 356 51,326 1,822,028,000 871
14 Aug 2023 0 358 352 352 46,313 1,636,453,000 899
15 Aug 2023 0 360 350 358 95,515 3,404,246,600 808
16 Aug 2023 0 360 354 358 46,139 1,649,492,800 453
18 Aug 2023 0 360 356 356 47,579 1,700,034,800 531
21 Aug 2023 0 368 356 364 179,065 6,532,914,600 1,567
22 Aug 2023 0 368 348 354 306,152 10,821,612,000 2,460
23 Aug 2023 0 358 354 356 77,530 2,763,781,000 891
24 Aug 2023 0 358 352 356 53,409 1,894,766,400 561
25 Aug 2023 0 356 350 350 93,971 3,300,762,200 1,112
28 Aug 2023 0 356 348 350 76,715 2,697,771,000 983
29 Aug 2023 0 364 350 358 227,950 8,153,468,600 1,569
30 Aug 2023 0 366 354 354 210,233 7,569,607,000 1,925
31 Aug 2023 0 358 348 352 142,312 5,003,508,400 1,526
01 Sep 2023 0 354 348 350 112,864 3,959,201,400 1,051
04 Sep 2023 0 354 336 340 311,879 10,687,340,200 2,786
05 Sep 2023 0 342 330 334 186,767 6,249,453,600 2,029
06 Sep 2023 0 350 332 338 239,295 8,131,967,600 1,806
07 Sep 2023 0 342 330 334 171,448 5,713,695,200 1,588
08 Sep 2023 0 338 330 332 96,720 3,223,537,800 1,003
11 Sep 2023 0 334 330 332 54,618 1,814,242,800 769
12 Sep 2023 0 346 332 342 379,108 12,913,998,800 2,537
13 Sep 2023 0 346 334 338 144,826 4,895,215,000 1,214
14 Sep 2023 0 352 340 340 299,678 10,339,225,400 2,026
15 Sep 2023 0 342 330 334 243,739 8,135,015,000 1,875
18 Sep 2023 0 334 320 320 299,107 9,680,635,600 2,742
19 Sep 2023 0 326 316 318 136,518 4,367,280,000 1,505
20 Sep 2023 0 336 318 330 335,140 11,049,273,800 2,289
21 Sep 2023 0 334 318 320 181,289 5,858,619,400 1,686
22 Sep 2023 0 326 318 322 135,393 4,357,324,400 961
25 Sep 2023 0 334 322 330 175,650 5,774,683,200 1,593
26 Sep 2023 0 334 318 320 170,689 5,535,422,000 1,490
27 Sep 2023 0 324 318 318 90,063 2,886,629,000 890
29 Sep 2023 0 352 320 324 1,251,206 41,918,295,200 7,305
02 Oct 2023 0 326 318 320 154,263 4,953,214,000 1,702
03 Oct 2023 0 324 318 318 100,582 3,219,405,800 1,035
04 Oct 2023 0 318 302 304 337,733 10,376,157,000 2,409
05 Oct 2023 0 308 302 306 68,611 2,088,734,400 813
06 Oct 2023 0 310 300 308 133,773 4,095,408,200 875
09 Oct 2023 0 310 304 306 93,526 2,857,008,200 947
10 Oct 2023 0 316 306 312 101,992 3,175,412,600 954
11 Oct 2023 0 318 300 312 97,761 3,073,052,800 997
12 Oct 2023 0 320 308 310 140,356 4,396,498,000 995
13 Oct 2023 0 310 304 308 84,392 2,587,449,600 979
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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