PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 154.00 | 159.00 | 148.00 | 156.00 | 146.05 | 6,521,800 |
| 2024-05-02 | 154.00 | 156.00 | 150.00 | 154.00 | 144.17 | 6,035,900 |
| 2024-04-30 | 146.00 | 160.00 | 146.00 | 154.00 | 144.17 | 10,910,100 |
| 2024-04-29 | 147.00 | 150.00 | 144.00 | 146.00 | 136.68 | 4,477,800 |
| 2024-04-26 | 150.00 | 151.00 | 146.00 | 147.00 | 137.62 | 5,700,300 |
| 2024-04-25 | 152.00 | 154.00 | 150.00 | 150.00 | 140.43 | 3,109,100 |
| 2024-04-24 | 152.00 | 158.00 | 151.00 | 152.00 | 142.30 | 4,776,700 |
| 2024-04-23 | 155.00 | 156.00 | 150.00 | 152.00 | 142.30 | 4,659,800 |
| 2024-04-22 | 153.00 | 157.00 | 152.00 | 155.00 | 145.11 | 2,066,500 |
| 2024-04-19 | 157.00 | 158.00 | 153.00 | 155.00 | 145.11 | 5,360,200 |
| 2024-04-18 | 159.00 | 160.00 | 157.00 | 157.00 | 146.98 | 3,400,100 |
| 2024-04-17 | 158.00 | 163.00 | 158.00 | 159.00 | 148.85 | 5,501,200 |
| 2024-04-16 | 161.00 | 161.00 | 151.00 | 158.00 | 147.92 | 15,226,400 |
| 2024-04-05 | 166.00 | 166.00 | 164.00 | 166.00 | 147.54 | 10,632,700 |
| 2024-04-04 | 167.00 | 168.00 | 163.00 | 165.00 | 146.65 | 11,883,400 |
| 2024-04-03 | 163.00 | 169.00 | 163.00 | 166.00 | 147.54 | 28,745,200 |
| 2024-04-02 | 162.00 | 164.00 | 160.00 | 163.00 | 144.87 | 4,593,900 |
| 2024-04-01 | 168.00 | 169.00 | 160.00 | 160.00 | 142.21 | 14,196,800 |
| 2024-03-28 | 170.00 | 172.00 | 166.00 | 167.00 | 148.43 | 17,080,700 |
| 2024-03-27 | 162.00 | 170.00 | 162.00 | 170.00 | 151.09 | 27,532,400 |
| 2024-03-26 | 166.00 | 166.00 | 161.00 | 163.00 | 144.87 | 13,989,400 |
| 2024-03-25 | 170.00 | 170.00 | 162.00 | 165.00 | 146.65 | 37,155,800 |
| 2024-03-22 | 161.00 | 164.00 | 161.00 | 162.00 | 143.98 | 9,942,700 |
| 2024-03-21 | 158.00 | 162.00 | 158.00 | 161.00 | 143.09 | 4,872,200 |
| 2024-03-20 | 158.00 | 160.00 | 157.00 | 158.00 | 140.43 | 3,064,200 |
| 2024-03-19 | 160.00 | 161.00 | 158.00 | 158.00 | 140.43 | 5,820,400 |
| 2024-03-18 | 158.00 | 160.00 | 158.00 | 160.00 | 142.21 | 7,204,700 |
| 2024-03-15 | 157.00 | 161.00 | 157.00 | 158.00 | 140.43 | 5,633,300 |
| 2024-03-14 | 159.00 | 159.00 | 156.00 | 157.00 | 139.54 | 5,592,000 |
| 2024-03-13 | 159.00 | 161.00 | 156.00 | 157.00 | 139.54 | 12,979,500 |
| 2024-03-08 | 160.00 | 164.00 | 158.00 | 158.00 | 140.43 | 10,025,600 |
| 2024-03-07 | 160.00 | 161.00 | 158.00 | 160.00 | 142.21 | 5,153,700 |
| 2024-03-06 | 158.00 | 160.00 | 157.00 | 160.00 | 142.21 | 8,626,600 |
| 2024-03-05 | 160.00 | 162.00 | 155.00 | 158.00 | 140.43 | 15,818,200 |
| 2024-03-04 | 163.00 | 163.00 | 160.00 | 160.00 | 142.21 | 5,110,800 |
| 2024-03-01 | 161.00 | 163.00 | 160.00 | 162.00 | 143.98 | 6,574,500 |
| 2024-02-29 | 161.00 | 164.00 | 159.00 | 161.00 | 143.09 | 7,819,800 |
| 2024-02-28 | 163.00 | 164.00 | 161.00 | 161.00 | 143.09 | 5,317,400 |
| 2024-02-27 | 164.00 | 165.00 | 160.00 | 163.00 | 144.87 | 10,264,000 |
| 2024-02-26 | 166.00 | 167.00 | 162.00 | 163.00 | 144.87 | 9,050,900 |
| 2024-02-23 | 167.00 | 169.00 | 163.00 | 165.00 | 146.65 | 9,580,000 |
| 2024-02-22 | 164.00 | 167.00 | 162.00 | 166.00 | 147.54 | 9,337,000 |
| 2024-02-21 | 162.00 | 164.00 | 162.00 | 164.00 | 145.76 | 7,189,700 |
| 2024-02-20 | 162.00 | 164.00 | 161.00 | 162.00 | 143.98 | 6,780,800 |
| 2024-02-19 | 163.00 | 164.00 | 161.00 | 163.00 | 144.87 | 7,624,700 |
| 2024-02-16 | 165.00 | 166.00 | 162.00 | 163.00 | 144.87 | 7,434,900 |
| 2024-02-15 | 168.00 | 170.00 | 162.00 | 164.00 | 145.76 | 19,637,000 |
| 2024-02-13 | 166.00 | 173.00 | 165.00 | 168.00 | 149.32 | 37,841,700 |
| 2024-02-12 | 164.00 | 166.00 | 163.00 | 165.00 | 146.65 | 12,296,200 |
| 2024-02-07 | 163.00 | 168.00 | 162.00 | 163.00 | 144.87 | 21,579,600 |
| 2024-02-06 | 166.00 | 166.00 | 162.00 | 162.00 | 143.98 | 8,336,100 |
| 2024-02-05 | 157.00 | 169.00 | 157.00 | 165.00 | 146.65 | 25,935,100 |
| 2024-02-02 | 162.00 | 164.00 | 158.00 | 159.00 | 141.32 | 10,853,000 |
| 2024-02-01 | 165.00 | 165.00 | 157.00 | 162.00 | 143.98 | 20,058,900 |
| 2024-01-31 | 166.00 | 167.00 | 162.00 | 165.00 | 146.65 | 10,917,800 |
| 2024-01-30 | 167.00 | 168.00 | 162.00 | 166.00 | 147.54 | 16,930,000 |
| 2024-01-29 | 165.00 | 170.00 | 163.00 | 167.00 | 148.43 | 21,218,600 |
| 2024-01-26 | 171.00 | 173.00 | 163.00 | 164.00 | 145.76 | 32,279,900 |
| 2024-01-25 | 179.00 | 180.00 | 171.00 | 171.00 | 151.98 | 41,469,800 |
| 2024-01-24 | 165.00 | 180.00 | 164.00 | 177.00 | 157.32 | 95,353,500 |
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.