PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 152.00 | 152.00 | 145.00 | 146.00 | 136.68 | 11,129,400 |
| 2024-08-02 | 155.00 | 155.00 | 150.00 | 152.00 | 142.30 | 2,004,300 |
| 2024-08-01 | 151.00 | 154.00 | 148.00 | 152.00 | 142.30 | 5,184,200 |
| 2024-07-31 | 151.00 | 153.00 | 148.00 | 153.00 | 143.24 | 4,123,700 |
| 2024-07-30 | 152.00 | 154.00 | 150.00 | 150.00 | 140.43 | 6,519,000 |
| 2024-07-29 | 153.00 | 155.00 | 151.00 | 152.00 | 142.30 | 3,359,700 |
| 2024-07-26 | 151.00 | 155.00 | 151.00 | 154.00 | 144.17 | 3,968,500 |
| 2024-07-25 | 155.00 | 156.00 | 151.00 | 151.00 | 141.36 | 9,815,200 |
| 2024-07-24 | 158.00 | 159.00 | 155.00 | 155.00 | 145.11 | 7,680,800 |
| 2024-07-23 | 161.00 | 162.00 | 156.00 | 158.00 | 147.92 | 11,450,400 |
| 2024-07-22 | 161.00 | 163.00 | 160.00 | 160.00 | 149.79 | 7,237,700 |
| 2024-07-19 | 166.00 | 167.00 | 161.00 | 161.00 | 150.73 | 18,096,300 |
| 2024-07-18 | 167.00 | 168.00 | 165.00 | 165.00 | 154.47 | 8,110,700 |
| 2024-07-17 | 168.00 | 169.00 | 166.00 | 167.00 | 156.34 | 5,259,200 |
| 2024-07-16 | 170.00 | 173.00 | 166.00 | 167.00 | 156.34 | 14,027,100 |
| 2024-07-15 | 167.00 | 174.00 | 166.00 | 169.00 | 158.22 | 26,544,100 |
| 2024-07-12 | 169.00 | 172.00 | 165.00 | 166.00 | 155.41 | 12,311,000 |
| 2024-07-11 | 158.00 | 173.00 | 158.00 | 168.00 | 157.28 | 66,708,200 |
| 2024-07-10 | 162.00 | 162.00 | 156.00 | 158.00 | 147.92 | 13,502,400 |
| 2024-07-09 | 163.00 | 164.00 | 161.00 | 162.00 | 151.66 | 3,468,800 |
| 2024-07-08 | 163.00 | 166.00 | 162.00 | 163.00 | 152.60 | 6,589,500 |
| 2024-07-05 | 164.00 | 166.00 | 162.00 | 163.00 | 152.60 | 6,081,900 |
| 2024-07-04 | 161.00 | 167.00 | 161.00 | 164.00 | 153.53 | 11,676,200 |
| 2024-07-03 | 161.00 | 167.00 | 161.00 | 161.00 | 150.73 | 14,569,200 |
| 2024-07-02 | 164.00 | 167.00 | 160.00 | 161.00 | 150.73 | 12,859,200 |
| 2024-07-01 | 153.00 | 167.00 | 153.00 | 164.00 | 153.53 | 58,492,900 |
| 2024-06-28 | 152.00 | 157.00 | 151.00 | 153.00 | 143.24 | 6,892,100 |
| 2024-06-27 | 153.00 | 153.00 | 150.00 | 151.00 | 141.36 | 2,188,200 |
| 2024-06-26 | 154.00 | 154.00 | 152.00 | 152.00 | 142.30 | 1,458,300 |
| 2024-06-25 | 153.00 | 155.00 | 152.00 | 153.00 | 143.24 | 1,063,500 |
| 2024-06-24 | 154.00 | 156.00 | 152.00 | 153.00 | 143.24 | 3,957,100 |
| 2024-06-21 | 152.00 | 157.00 | 152.00 | 152.00 | 142.30 | 6,635,800 |
| 2024-06-20 | 147.00 | 155.00 | 147.00 | 155.00 | 145.11 | 2,301,500 |
| 2024-06-19 | 151.00 | 152.00 | 148.00 | 148.00 | 138.56 | 5,482,600 |
| 2024-06-14 | 153.00 | 153.00 | 150.00 | 151.00 | 141.36 | 1,838,500 |
| 2024-06-13 | 153.00 | 154.00 | 152.00 | 153.00 | 143.24 | 804,300 |
| 2024-06-12 | 153.00 | 158.00 | 151.00 | 153.00 | 143.24 | 5,028,400 |
| 2024-06-11 | 155.00 | 156.00 | 153.00 | 153.00 | 143.24 | 2,407,400 |
| 2024-06-10 | 154.00 | 158.00 | 154.00 | 155.00 | 145.11 | 4,088,500 |
| 2024-06-07 | 152.00 | 158.00 | 152.00 | 154.00 | 144.17 | 6,480,700 |
| 2024-06-06 | 153.00 | 155.00 | 151.00 | 152.00 | 142.30 | 2,437,600 |
| 2024-06-05 | 154.00 | 154.00 | 151.00 | 151.00 | 141.36 | 2,748,000 |
| 2024-06-04 | 156.00 | 156.00 | 154.00 | 154.00 | 144.17 | 2,921,200 |
| 2024-06-03 | 155.00 | 158.00 | 154.00 | 155.00 | 145.11 | 3,485,800 |
| 2024-05-31 | 157.00 | 158.00 | 154.00 | 155.00 | 145.11 | 4,981,600 |
| 2024-05-30 | 160.00 | 161.00 | 152.00 | 156.00 | 146.05 | 5,612,500 |
| 2024-05-29 | 154.00 | 169.00 | 153.00 | 160.00 | 149.79 | 28,701,300 |
| 2024-05-28 | 155.00 | 157.00 | 152.00 | 154.00 | 144.17 | 2,516,500 |
| 2024-05-27 | 152.00 | 160.00 | 150.00 | 155.00 | 145.11 | 13,674,700 |
| 2024-05-22 | 157.00 | 157.00 | 152.00 | 152.00 | 142.30 | 4,405,800 |
| 2024-05-21 | 152.00 | 159.00 | 151.00 | 156.00 | 146.05 | 10,896,700 |
| 2024-05-20 | 157.00 | 159.00 | 152.00 | 152.00 | 142.30 | 6,040,400 |
| 2024-05-17 | 154.00 | 159.00 | 153.00 | 156.00 | 146.05 | 6,935,900 |
| 2024-05-16 | 150.00 | 157.00 | 150.00 | 155.00 | 145.11 | 5,506,700 |
| 2024-05-15 | 154.00 | 154.00 | 150.00 | 150.00 | 140.43 | 2,922,700 |
| 2024-05-14 | 155.00 | 156.00 | 152.00 | 153.00 | 143.24 | 3,302,800 |
| 2024-05-13 | 153.00 | 158.00 | 150.00 | 155.00 | 145.11 | 10,845,300 |
| 2024-05-08 | 153.00 | 155.00 | 150.00 | 153.00 | 143.24 | 2,584,400 |
| 2024-05-07 | 155.00 | 157.00 | 153.00 | 153.00 | 143.24 | 2,392,300 |
| 2024-05-06 | 156.00 | 158.00 | 153.00 | 156.00 | 146.05 | 2,851,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 4.0000 IDR |
| 2025-04-11 | 4.0000 IDR |
| 2024-04-16 | 8.0000 IDR |
| 2023-04-28 | 80.0000 IDR |
| 2022-12-22 | 52.2800 IDR |
| 2022-06-20 | 65.7900 IDR |
| 2022-01-07 | 21.8500 IDR |
| 2021-06-22 | 43.8200 IDR |
| 2020-07-06 | 3.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.