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
8,049,964,000 (Total)
As of 25 Jan 2022
99.25% Scripless = 7,989,964,000.000
Local Percentage
26.90%
Foreign Percentage
72.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 530 505 505 1,654 85,992,000 28
03 Feb 2021 0 545 530 540 4,545 245,251,500 58
04 Feb 2021 0 550 540 550 2,102 115,462,000 27
05 Feb 2021 0 565 540 560 2,236 125,378,500 51
08 Feb 2021 0 580 560 580 1,691 96,107,000 58
09 Feb 2021 0 580 555 580 752 43,345,000 32
10 Feb 2021 0 580 550 580 1,859 107,214,500 43
11 Feb 2021 0 645 550 645 1,277 79,965,000 44
15 Feb 2021 0 800 610 740 7,057 502,278,000 274
16 Feb 2021 0 900 740 870 13,427 1,133,884,500 406
17 Feb 2021 0 920 810 820 11,493 1,004,667,000 427
18 Feb 2021 0 820 765 780 6,300 486,542,500 161
19 Feb 2021 0 780 730 730 3,607 263,523,500 98
23 Feb 2021 0 680 635 635 8,995 572,220,000 108
24 Feb 2021 0 635 595 595 7,069 426,023,000 235
25 Feb 2021 0 595 555 585 18,904 1,074,192,000 352
26 Feb 2021 0 585 545 555 17,662 969,039,500 229
01 Mar 2021 0 555 520 520 25,550 1,345,019,500 425
02 Mar 2021 0 545 492 500 22,216 1,145,284,000 538
03 Mar 2021 0 510 496 500 3,544 177,300,600 135
04 Mar 2021 0 500 484 494 5,463 269,120,600 172
05 Mar 2021 0 505 494 498 3,453 172,289,100 110
08 Mar 2021 0 505 496 496 3,741 186,559,900 83
09 Mar 2021 0 498 488 496 2,133 105,058,400 116
10 Mar 2021 0 515 490 500 2,370 118,442,600 76
12 Mar 2021 0 500 498 500 4,294 214,476,400 83
15 Mar 2021 0 500 496 498 770 38,343,000 43
16 Mar 2021 0 500 496 500 2,232 111,407,800 37
17 Mar 2021 0 500 498 500 687 34,281,400 37
18 Mar 2021 0 500 492 498 2,695 133,406,800 90
19 Mar 2021 0 498 482 496 3,337 163,501,800 102
22 Mar 2021 0 500 494 496 2,152 106,629,400 43
24 Mar 2021 0 496 488 496 1,890 93,136,200 57
25 Mar 2021 0 505 488 496 4,887 241,542,600 128
26 Mar 2021 0 498 492 496 3,412 168,802,000 128
29 Mar 2021 0 498 490 498 1,195 59,111,800 57
30 Mar 2021 0 498 490 496 2,404 118,672,600 51
01 Apr 2021 0 492 486 486 1,968 95,845,000 62
05 Apr 2021 0 494 482 492 1,290 62,695,600 44
06 Apr 2021 0 492 486 492 289 14,134,800 33
07 Apr 2021 0 494 484 488 1,054 51,439,400 28
08 Apr 2021 0 492 484 492 1,905 93,029,400 48
09 Apr 2021 0 492 488 492 380 18,673,600 25
13 Apr 2021 0 492 482 492 577 28,246,200 31
14 Apr 2021 0 492 488 492 2,697 132,654,000 34
15 Apr 2021 0 496 488 496 3,583 176,215,000 43
16 Apr 2021 0 500 490 500 2,301 114,241,600 64
19 Apr 2021 0 500 492 500 7,693 384,161,000 54
20 Apr 2021 0 500 498 500 17,900 894,815,200 44
21 Apr 2021 0 500 496 500 1,091 54,476,600 40
23 Apr 2021 0 500 494 500 1,784 88,756,600 43
28 Apr 2021 0 498 494 498 1,198 59,418,600 41
30 Apr 2021 0 498 494 496 734 36,374,800 30
03 May 2021 0 500 494 500 361 17,978,600 21
04 May 2021 0 500 496 500 1,670 83,455,800 35
05 May 2021 0 498 494 498 313 15,567,000 21
06 May 2021 0 500 496 500 393 19,612,800 15
07 May 2021 0 500 498 500 498 24,842,600 22
11 May 2021 0 500 494 500 4,698 234,591,200 66
17 May 2021 0 500 494 498 1,631 80,950,800 49
18 May 2021 0 500 490 500 1,291 64,006,600 55
19 May 2021 0 500 494 498 490 24,354,600 27
20 May 2021 0 500 490 496 1,244 61,303,800 51
21 May 2021 0 496 490 492 1,251 61,618,800 51
27 May 2021 0 500 494 498 720 35,739,200 29
28 May 2021 0 498 492 492 453 22,389,400 33
31 May 2021 0 496 488 492 2,312 113,798,000 48
02 Jun 2021 0 498 490 498 1,100 54,364,400 52
03 Jun 2021 0 498 486 498 2,388 117,461,600 80
04 Jun 2021 0 505 486 498 13,015 650,482,500 106
07 Jun 2021 0 500 492 500 1,082 53,869,800 32
08 Jun 2021 0 500 498 500 1,127 56,283,400 23
10 Jun 2021 0 505 496 500 1,243 62,019,200 25
14 Jun 2021 0 500 498 500 313 15,612,000 17
15 Jun 2021 0 500 492 496 1,075 53,148,400 28
16 Jun 2021 0 500 492 500 1,300 64,593,600 50
17 Jun 2021 0 500 482 500 855 42,534,200 36
21 Jun 2021 0 498 480 490 1,154 56,097,200 56
22 Jun 2021 0 496 474 490 1,591 76,968,600 72
23 Jun 2021 0 500 480 496 15,201 759,079,800 217
24 Jun 2021 0 500 482 486 2,221 108,536,000 89
25 Jun 2021 0 498 486 496 1,712 83,756,200 55
28 Jun 2021 0 500 494 494 1,130 55,960,000 41
29 Jun 2021 0 494 480 488 2,724 131,871,600 104
30 Jun 2021 0 492 478 492 2,780 134,302,600 87
01 Jul 2021 0 494 460 478 8,298 392,236,800 219
02 Jul 2021 0 480 466 480 1,015 47,962,400 72
05 Jul 2021 0 486 464 480 906 42,618,600 86
06 Jul 2021 0 484 470 474 1,204 56,974,200 61
09 Jul 2021 0 484 464 484 778 37,062,200 55
12 Jul 2021 0 484 472 484 780 37,404,600 28
15 Jul 2021 0 490 480 490 870 42,560,000 17
19 Jul 2021 0 488 482 488 122 5,947,400 19
21 Jul 2021 0 488 478 484 302 14,542,200 26
23 Jul 2021 0 490 484 490 292 14,293,200 17
26 Jul 2021 0 490 480 490 584 28,378,200 25
28 Jul 2021 0 490 476 490 384 18,716,600 17
29 Jul 2021 0 490 486 490 177 8,647,800 10
30 Jul 2021 0 490 486 490 540 26,394,400 19
05 Aug 2021 0 494 482 492 273 13,421,400 13
10 Aug 2021 0 484 480 484 1,306 63,133,200 19
12 Aug 2021 0 484 480 480 258 12,416,800 19
13 Aug 2021 0 496 478 486 1,729 83,534,000 57
16 Aug 2021 0 486 470 472 952 45,338,600 69
20 Aug 2021 0 492 462 480 1,099 53,018,000 38
23 Aug 2021 0 490 470 474 2,967 140,652,400 58
25 Aug 2021 0 488 478 478 2,073 99,518,000 49
26 Aug 2021 0 480 476 478 1,145 54,754,000 21
30 Aug 2021 0 480 478 480 729 34,986,800 19
01 Sep 2021 0 480 478 480 1,065 50,992,800 20
02 Sep 2021 0 486 480 480 2,602 124,901,400 17
03 Sep 2021 0 480 480 480 3,107 149,136,000 17
06 Sep 2021 0 480 478 480 2,360 113,276,200 23
07 Sep 2021 0 488 480 484 1,051 50,845,200 45
08 Sep 2021 0 490 486 486 283 13,800,600 30
09 Sep 2021 0 486 476 482 1,346 64,622,800 20
10 Sep 2021 0 490 482 486 1,584 76,952,000 14
14 Sep 2021 0 486 482 486 431 20,909,600 17
21 Sep 2021 0 486 480 480 775 37,298,400 24
23 Sep 2021 0 482 472 482 1,296 62,323,600 31
24 Sep 2021 0 482 476 480 955 45,933,600 31
27 Sep 2021 0 482 476 480 1,628 78,222,000 31
28 Sep 2021 0 600 482 520 134,108 7,417,985,000 1,748
29 Sep 2021 0 540 505 520 43,562 2,285,004,000 540
30 Sep 2021 0 575 520 555 72,087 3,984,370,000 1,070
01 Oct 2021 0 670 560 595 103,963 6,367,839,000 2,376
04 Oct 2021 0 645 590 595 64,530 3,905,976,000 1,118
05 Oct 2021 0 615 560 575 27,181 1,595,657,000 575
06 Oct 2021 0 630 575 580 39,579 2,340,361,500 746
07 Oct 2021 0 575 540 555 24,277 1,336,889,500 365
08 Oct 2021 0 565 540 550 24,493 1,352,754,000 256
11 Oct 2021 0 575 545 550 23,727 1,318,818,500 290
12 Oct 2021 0 560 540 550 8,478 467,331,000 172
13 Oct 2021 0 575 540 570 13,395 753,190,500 215
14 Oct 2021 0 575 545 550 30,187 1,680,843,500 201
15 Oct 2021 0 570 540 565 10,153 562,329,500 150
18 Oct 2021 0 565 560 560 4,028 226,472,000 73
19 Oct 2021 0 560 530 545 4,588 248,195,000 128
21 Oct 2021 0 565 535 555 7,693 422,800,000 114
22 Oct 2021 0 565 525 560 13,813 755,848,500 157
25 Oct 2021 0 570 525 550 15,148 814,212,500 187
26 Oct 2021 0 555 530 550 3,634 197,756,500 97
27 Oct 2021 0 555 540 555 1,665 91,596,000 63
28 Oct 2021 0 555 535 545 4,657 251,726,500 77
29 Oct 2021 0 540 525 535 8,305 442,092,000 104
01 Nov 2021 0 540 525 530 3,383 179,877,000 75
02 Nov 2021 0 530 510 525 5,953 311,056,000 114
03 Nov 2021 0 540 525 540 4,310 228,705,000 85
04 Nov 2021 0 555 515 550 5,535 295,667,000 112
08 Nov 2021 0 555 540 550 6,301 341,908,000 58
09 Nov 2021 0 550 535 540 6,667 361,251,000 55
10 Nov 2021 0 550 525 530 4,285 228,471,000 91
11 Nov 2021 0 535 515 520 8,285 432,065,500 130
12 Nov 2021 0 525 505 515 3,302 168,964,000 93
15 Nov 2021 0 535 500 535 5,934 304,829,500 109
16 Nov 2021 0 540 505 530 2,932 154,290,000 79
17 Nov 2021 0 535 520 535 1,557 82,021,000 44
18 Nov 2021 0 665 515 665 215,058 13,999,576,000 1,336
19 Nov 2021 0 830 715 830 126,566 10,448,958,000 824
22 Nov 2021 0 1,035 965 1,035 166,203 17,197,271,000 842
23 Nov 2021 0 1,290 1,000 1,140 715,795 83,395,744,000 17,684
24 Nov 2021 0 1,180 1,065 1,065 185,040 20,418,326,500 4,934
25 Nov 2021 0 1,150 1,010 1,070 140,554 15,495,456,000 3,119
26 Nov 2021 0 1,100 1,000 1,010 74,160 7,526,045,000 1,897
29 Nov 2021 0 1,010 940 970 84,449 8,187,703,500 1,266
30 Nov 2021 0 1,010 920 925 63,472 5,993,842,500 1,165
01 Dec 2021 0 950 870 870 34,334 3,080,020,000 986
02 Dec 2021 0 1,035 810 1,000 159,231 14,665,840,000 2,990
03 Dec 2021 0 1,095 980 1,030 122,540 12,885,540,000 2,758
06 Dec 2021 0 1,070 985 990 37,282 3,751,741,500 1,118
07 Dec 2021 0 995 950 995 19,786 1,945,419,000 672
08 Dec 2021 0 1,090 970 1,025 45,367 4,605,489,500 1,283
09 Dec 2021 0 1,230 1,025 1,185 219,103 25,289,557,500 5,123
10 Dec 2021 0 1,205 1,110 1,195 155,451 18,290,339,000 2,326
13 Dec 2021 0 1,485 1,215 1,255 456,379 61,033,559,500 11,085
15 Dec 2021 0 1,400 1,200 1,320 308,003 41,126,778,000 6,682
16 Dec 2021 0 1,380 1,230 1,230 165,839 21,070,042,000 3,836
17 Dec 2021 0 1,250 1,185 1,230 110,325 13,519,339,000 2,308
20 Dec 2021 0 1,280 1,205 1,230 87,122 10,852,825,500 1,948
21 Dec 2021 0 1,250 1,150 1,185 48,351 5,846,743,500 1,554
22 Dec 2021 0 1,225 1,175 1,190 59,182 7,098,763,500 1,353
23 Dec 2021 0 1,245 1,185 1,210 97,099 11,786,223,000 2,131
24 Dec 2021 0 1,220 1,160 1,185 55,462 6,548,940,500 1,416
27 Dec 2021 0 1,190 1,105 1,105 69,792 7,896,008,500 1,642
28 Dec 2021 0 1,155 1,050 1,095 139,543 15,228,922,000 2,495
29 Dec 2021 0 1,135 1,070 1,115 46,085 5,064,799,500 828
30 Dec 2021 0 1,120 1,085 1,100 25,981 2,855,895,000 560
03 Jan 2022 0 1,225 1,080 1,220 62,094 7,281,834,500 1,988
04 Jan 2022 0 1,255 1,185 1,220 95,143 11,520,662,500 1,797
05 Jan 2022 0 1,250 1,190 1,205 54,242 6,544,378,500 1,342
06 Jan 2022 0 1,205 1,155 1,190 42,515 5,012,295,000 943
07 Jan 2022 0 1,245 1,155 1,170 110,573 13,285,546,000 2,389
10 Jan 2022 0 1,200 1,150 1,190 28,683 3,391,478,500 684
11 Jan 2022 0 1,235 1,110 1,120 91,554 10,656,387,000 1,823
12 Jan 2022 0 1,185 1,100 1,160 82,197 9,520,448,000 2,195
13 Jan 2022 0 1,195 1,135 1,140 56,198 6,541,418,500 843
14 Jan 2022 0 1,165 1,120 1,125 12,385 1,412,735,500 479
17 Jan 2022 0 1,340 1,125 1,310 523,166 66,533,223,500 7,863
18 Jan 2022 0 1,375 1,265 1,315 309,904 40,736,121,500 6,755
19 Jan 2022 0 1,535 1,300 1,505 893,999 129,220,035,500 19,577
20 Jan 2022 0 1,635 1,505 1,570 396,924 62,164,780,500 10,787
21 Jan 2022 0 1,660 1,500 1,520 456,372 72,745,362,000 10,378
24 Jan 2022 0 1,615 1,495 1,500 323,261 49,942,683,000 6,485
25 Jan 2022 0 1,500 1,395 1,395 245,768 35,363,336,500 4,769

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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