IDX · TOBA · stock

PT TBS Energi Utama Tbk (TOBA) stock price history

Every IDX trading session of PT TBS Energi Utama Tbk from Jul 6, 2012 to Sep 28, 2026: 3,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TOBA data, free keyYear by year table

TOBA adjusted close, 2012 to 2026

TOBAPT TBS Energi Utama Tbk
IDR 482.00-60.5% over one year
2014201620182020202220242026
IDR 1,688
All time high, 2022
IDR 1,526
52 week high, IDR 300.00 low
3,493
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

TOBA key facts

  • PT TBS Energi Utama Tbk (TOBA) closed at IDR 482.00 on Sep 28, 2026 on IDX.
  • TOBA's all time high close is IDR 1,688, set on Jan 28, 2022; its all time low close is IDR 92.32 on Feb 16, 2016.
  • TOBA's 52 week range is IDR 300.00 to IDR 1,526.
  • TOBA returned -60.5% over the year to Sep 28, 2026 and -1.2% over five years.
  • Over ten years TOBA returned +195%, +11.4% a year compounded.
  • TOBA's deepest drawdown was -88.4% from Jan 28, 2022 to Jun 19, 2024.
  • DataCedar holds 3,493 daily sessions of TOBA history from Jul 6, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TOBA price chart, 2012 to 2026

TOBA adjusted close, Jul 6, 2012 to Sep 28, 2026IDR 96.71IDR 241.46IDR 602.86IDR 1,50520122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TOBA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-20.3%
3 months+27.5%
6 months-15.0%
Year to date-32.8%
1 year-60.5%
3 years+56.4%
5 years-1.2%
10 years+194.8%
Since Jul 6, 2012+3.0%
Compound annual growth, 14.2 years+0.2%

TOBA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,688 on Jan 28, 2022
All time low close
IDR 92.32 on Feb 16, 2016
52 week high
IDR 1,526 on Oct 8, 2025
52 week low
IDR 300.00 on Jun 8, 2026
Deepest drawdown
-88.4% from Jan 28, 2022 to Jun 19, 2024, not yet recovered
Best single session
+63.3% on Aug 29, 2012
Worst single session
-40.8% on Aug 30, 2012
Volatility, 1 year annualised
73.8%
Sessions closing higher, 1 year
39%
Best calendar year
2021, +112%
Worst calendar year
2023, -48%

TOBA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 6, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 717.10IDR 944.83IDR 300.00IDR 482.00-32.8%5.2B178
2025IDR 387.62IDR 1,526IDR 261.65IDR 717.10+85.9%27.2B236
2024IDR 294.59IDR 712.26IDR 187.03IDR 385.68+30.9%9.5B237
2023IDR 567.38IDR 614.28IDR 209.32IDR 294.59-48.1%4.2B239
2022IDR 1,032IDR 1,772IDR 562.70IDR 567.38-45.0%3.5B246
2021IDR 487.67IDR 1,393IDR 431.40IDR 1,032+111.5%544.5M247
2020IDR 347.00IDR 656.48IDR 290.73IDR 487.67+45.3%34.8M242
2019IDR 379.82IDR 467.04IDR 258.84IDR 335.74-11.6%8.1M257
2018IDR 485.32IDR 663.51IDR 363.41IDR 379.82-21.7%37.5M261
2017IDR 290.85IDR 492.36IDR 256.97IDR 485.32+66.9%31.6M254
2016IDR 146.56IDR 292.01IDR 92.09IDR 290.85+86.7%46.9M246
2015IDR 197.82IDR 207.93IDR 144.25IDR 155.80-24.7%17.9M245
2014IDR 165.14IDR 207.93IDR 138.72IDR 206.81+26.9%117.3M244
2013IDR 290.65IDR 292.85IDR 138.72IDR 162.94-41.7%725.6M244
2012IDR 467.90IDR 566.99IDR 233.40IDR 279.64n/a100M117

TOBA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 482.00-22.3%
August 2026IDR 620.00+33.0%
July 2026IDR 466.00+37.1%
June 2026IDR 340.00-20.9%
May 2026IDR 430.00-24.6%
April 2026IDR 570.00+0.5%
March 2026IDR 566.90-22.0%
February 2026IDR 726.79+4.2%
January 2026IDR 697.72-2.7%
December 2025IDR 717.10-11.4%
November 2025IDR 809.16+3.7%
October 2025IDR 780.09-35.3%

About the TOBA data

Daily bars. 3,493 sessions from Jul 6, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TOBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TLKM Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
  • TMAS PT Temas Tbk.
  • TMPO PT Tempo Inti Media Tbk
  • TNCA PT Trimuda Nuansa Citra Tbk
  • TOOL PT Rohartindo Nusantara Luas Tbk
  • TOSK PT Topindo Solusi Komunika Tbk
  • TOTL PT Total Bangun Persada Tbk
  • TOTO PT Surya Toto Indonesia Tbk

Common questions

TOBA share price history

Start with any symbol.

Start free