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 11 May 2021
99.25% Scripless = 7,989,964,000.000
Local Percentage
27.27%
Foreign Percentage
71.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 0 0 0 0 0 0
19 May 2020 0 0 0 0 0 0 0
20 May 2020 0 334 334 334 1 33,400 1
26 May 2020 0 0 0 0 0 0 0
27 May 2020 0 334 328 334 179 5,944,200 7
28 May 2020 0 334 334 334 18 601,200 1
02 Jun 2020 0 338 338 338 134 4,529,200 9
03 Jun 2020 0 350 320 348 701 23,871,000 6
05 Jun 2020 0 358 350 358 508 18,182,400 5
08 Jun 2020 0 360 350 358 1,618 57,871,800 26
10 Jun 2020 0 400 348 400 1,740 66,359,200 12
12 Jun 2020 0 388 380 388 354 13,733,200 11
15 Jun 2020 0 386 370 386 1,215 46,586,000 26
16 Jun 2020 0 386 370 386 2,151 82,326,400 53
17 Jun 2020 0 378 370 370 1,490 55,780,800 59
18 Jun 2020 0 376 370 370 1,201 45,040,600 38
19 Jun 2020 0 370 370 370 225 8,325,000 10
22 Jun 2020 0 370 360 368 143 5,269,600 11
23 Jun 2020 0 370 368 370 101 3,736,800 3
24 Jun 2020 0 370 360 362 949 34,331,400 13
30 Jun 2020 0 368 348 354 3,017 106,445,600 38
01 Jul 2020 0 360 350 350 680 23,860,400 22
02 Jul 2020 0 350 346 350 566 19,806,000 7
03 Jul 2020 0 350 350 350 41 1,435,000 2
06 Jul 2020 0 348 348 348 95 3,306,000 1
07 Jul 2020 0 350 348 350 110 3,848,000 2
08 Jul 2020 0 350 350 350 21 735,000 3
13 Jul 2020 0 348 348 348 266 9,256,800 5
14 Jul 2020 0 348 348 348 53 1,844,400 3
15 Jul 2020 0 348 342 348 408 14,197,800 18
16 Jul 2020 0 348 348 348 208 7,238,400 5
17 Jul 2020 0 348 348 348 258 8,978,400 5
20 Jul 2020 0 348 348 348 200 6,960,000 2
21 Jul 2020 0 348 332 348 425 14,674,600 20
22 Jul 2020 0 348 336 348 325 11,284,200 9
24 Jul 2020 0 348 348 348 232 8,073,600 4
27 Jul 2020 0 348 346 348 239 8,317,000 4
03 Aug 2020 0 348 346 348 449 15,595,200 7
04 Aug 2020 0 348 342 348 1,214 42,194,200 14
05 Aug 2020 0 348 344 348 316 10,991,200 13
06 Aug 2020 0 350 346 348 34 1,177,600 5
10 Aug 2020 0 346 326 346 229 7,881,200 13
11 Aug 2020 0 346 342 346 1,100 37,892,200 14
12 Aug 2020 0 346 342 342 534 18,271,200 12
13 Aug 2020 0 348 334 348 233 8,065,400 8
14 Aug 2020 0 394 344 380 622 21,658,600 30
18 Aug 2020 0 378 354 368 4,791 173,661,800 67
26 Aug 2020 0 360 350 356 2,145 76,346,200 26
27 Aug 2020 0 378 354 378 4,575 172,916,800 13
28 Aug 2020 0 470 372 470 26,723 1,238,051,600 38
01 Sep 2020 0 432 408 420 2,869 120,073,200 61
02 Sep 2020 0 440 398 420 1,405 58,965,200 36
03 Sep 2020 0 420 400 412 482 19,860,800 22
04 Sep 2020 0 438 400 418 1,747 73,877,400 34
07 Sep 2020 0 418 404 418 256 10,573,800 14
10 Sep 2020 0 406 400 404 228 9,236,200 12
11 Sep 2020 0 404 400 402 805 32,420,800 6
14 Sep 2020 0 402 402 402 715 28,743,000 24
15 Sep 2020 0 402 402 402 100 4,020,000 1
17 Sep 2020 0 0 0 0 0 0 0
23 Sep 2020 0 394 378 394 407 15,859,800 15
24 Sep 2020 0 428 394 428 795 34,009,000 9
25 Sep 2020 0 430 402 402 1,741 74,021,800 15
28 Sep 2020 0 402 384 400 2,258 90,421,400 15
29 Sep 2020 0 400 392 392 824 32,462,400 13
01 Oct 2020 0 390 380 390 778 30,341,000 15
02 Oct 2020 0 410 406 410 504 20,663,600 9
05 Oct 2020 0 400 386 396 339 13,411,800 13
06 Oct 2020 0 396 396 396 1,082 42,847,200 11
08 Oct 2020 0 400 400 400 2 80,000 2
12 Oct 2020 0 400 374 396 1,062 41,982,000 33
13 Oct 2020 0 396 394 394 410 16,154,200 5
14 Oct 2020 0 394 372 392 706 27,667,400 6
15 Oct 2020 0 400 380 384 2,816 108,161,600 20
16 Oct 2020 0 392 390 390 516 20,124,200 8
19 Oct 2020 0 404 388 388 513 19,908,400 5
22 Oct 2020 0 392 390 390 1,108 43,212,400 6
23 Oct 2020 0 396 396 396 6 237,600 2
27 Oct 2020 0 390 376 386 890 34,292,000 17
02 Nov 2020 0 386 378 380 1,753 67,236,200 15
09 Nov 2020 0 390 378 390 84 3,238,800 7
10 Nov 2020 0 390 386 388 1,853 71,996,200 16
11 Nov 2020 0 388 384 388 511 19,825,200 6
12 Nov 2020 0 390 370 386 1,324 49,857,600 23
13 Nov 2020 0 386 378 386 513 19,793,000 9
16 Nov 2020 0 386 366 386 528 20,378,600 7
17 Nov 2020 0 386 378 382 336 12,803,400 10
18 Nov 2020 0 382 378 382 224 8,538,400 13
19 Nov 2020 0 390 388 390 786 30,597,000 9
20 Nov 2020 0 394 390 394 1,216 47,899,200 10
23 Nov 2020 0 400 394 396 5,758 228,871,200 52
24 Nov 2020 0 402 396 400 10,348 414,065,800 58
25 Nov 2020 0 400 394 400 1,256 50,078,000 33
26 Nov 2020 0 400 394 400 3,760 150,372,200 42
27 Nov 2020 0 404 400 400 8,448 339,052,400 87
30 Nov 2020 0 494 400 494 29,594 1,275,461,400 356
01 Dec 2020 0 610 494 580 24,230 1,375,597,000 564
02 Dec 2020 0 700 540 575 38,741 2,324,591,500 472
03 Dec 2020 0 600 565 570 7,640 443,023,000 146
07 Dec 2020 0 575 545 570 3,730 211,530,500 103
10 Dec 2020 0 570 530 545 6,105 334,791,500 92
11 Dec 2020 0 550 525 545 2,152 115,954,500 62
14 Dec 2020 0 550 510 525 9,301 485,364,500 177
15 Dec 2020 0 545 525 535 3,977 212,309,500 84
16 Dec 2020 0 535 520 530 1,652 87,111,000 72
21 Dec 2020 0 530 500 530 2,264 116,710,500 82
22 Dec 2020 0 530 505 520 4,180 215,691,000 85
23 Dec 2020 0 530 505 530 4,229 219,653,000 57
28 Dec 2020 0 530 515 530 2,081 109,603,500 49
29 Dec 2020 0 530 515 530 2,045 107,093,000 46
30 Dec 2020 0 545 505 520 2,566 132,897,500 51
04 Jan 2021 0 525 505 525 3,220 166,011,500 60
05 Jan 2021 0 530 515 530 744 39,228,000 31
07 Jan 2021 0 520 510 510 1,783 91,460,500 34
08 Jan 2021 0 525 510 525 1,142 59,267,500 33
11 Jan 2021 0 530 515 530 913 48,013,000 35
12 Jan 2021 0 535 505 535 2,233 117,743,000 44
13 Jan 2021 0 590 530 570 7,482 412,881,500 149
14 Jan 2021 0 600 540 570 3,560 198,253,000 106
15 Jan 2021 0 570 535 560 4,623 254,847,500 71
18 Jan 2021 0 560 545 560 1,837 101,723,500 55
20 Jan 2021 0 555 540 555 5,016 275,981,000 61
22 Jan 2021 0 545 520 545 2,408 130,041,500 36
25 Jan 2021 0 545 525 540 3,302 176,554,000 55
26 Jan 2021 0 540 520 520 2,410 125,884,000 47
27 Jan 2021 0 530 505 530 865 45,297,000 37
28 Jan 2021 0 535 500 500 2,913 147,909,000 58
29 Jan 2021 0 500 480 490 803 39,159,400 31
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

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