PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 165.00 | 180.00 | 164.00 | 177.00 | 157.32 | 95,353,500 |
| 2024-01-23 | 171.00 | 172.00 | 162.00 | 164.00 | 145.76 | 32,916,300 |
| 2024-01-22 | 175.00 | 177.00 | 170.00 | 170.00 | 151.09 | 33,664,500 |
| 2024-01-19 | 176.00 | 178.00 | 170.00 | 173.00 | 153.76 | 41,680,300 |
| 2024-01-18 | 185.00 | 189.00 | 173.00 | 175.00 | 155.54 | 103,418,400 |
| 2024-01-17 | 179.00 | 197.00 | 179.00 | 185.00 | 164.43 | 234,513,800 |
| 2024-01-16 | 181.00 | 188.00 | 174.00 | 179.00 | 159.09 | 140,865,700 |
| 2024-01-15 | 163.00 | 188.00 | 162.00 | 180.00 | 159.98 | 299,475,700 |
| 2024-01-12 | 165.00 | 166.00 | 161.00 | 162.00 | 143.98 | 13,511,600 |
| 2024-01-11 | 158.00 | 166.00 | 158.00 | 164.00 | 145.76 | 31,883,000 |
| 2024-01-10 | 158.00 | 159.00 | 152.00 | 158.00 | 140.43 | 15,120,300 |
| 2024-01-09 | 166.00 | 167.00 | 156.00 | 157.00 | 139.54 | 35,283,700 |
| 2024-01-08 | 166.00 | 169.00 | 163.00 | 164.00 | 145.76 | 28,635,300 |
| 2024-01-05 | 175.00 | 176.00 | 165.00 | 166.00 | 147.54 | 125,321,600 |
| 2024-01-04 | 162.00 | 170.00 | 160.00 | 170.00 | 151.09 | 61,468,500 |
| 2024-01-03 | 164.00 | 166.00 | 159.00 | 160.00 | 142.21 | 15,445,600 |
| 2024-01-02 | 158.00 | 169.00 | 158.00 | 162.00 | 143.98 | 65,995,600 |
| 2023-12-29 | 161.00 | 162.00 | 155.00 | 156.00 | 138.65 | 26,546,100 |
| 2023-12-28 | 170.00 | 173.00 | 160.00 | 161.00 | 143.09 | 73,723,800 |
| 2023-12-27 | 158.00 | 170.00 | 158.00 | 169.00 | 150.20 | 116,281,200 |
| 2023-12-22 | 159.00 | 170.00 | 153.00 | 157.00 | 139.54 | 103,879,400 |
| 2023-12-21 | 160.00 | 200.00 | 150.00 | 159.00 | 141.32 | 655,911,200 |
| 2023-12-20 | 145.00 | 155.00 | 144.00 | 155.00 | 137.76 | 20,794,500 |
| 2023-12-19 | 135.00 | 147.00 | 135.00 | 145.00 | 128.87 | 2,843,300 |
| 2023-12-18 | 139.00 | 147.00 | 139.00 | 144.00 | 127.99 | 6,862,400 |
| 2023-12-15 | 146.00 | 149.00 | 138.00 | 138.00 | 122.65 | 7,071,700 |
| 2023-12-14 | 146.00 | 148.00 | 145.00 | 146.00 | 129.76 | 3,031,500 |
| 2023-12-13 | 142.00 | 150.00 | 142.00 | 145.00 | 128.87 | 6,407,700 |
| 2023-12-12 | 145.00 | 148.00 | 141.00 | 142.00 | 126.21 | 6,168,500 |
| 2023-12-11 | 150.00 | 152.00 | 144.00 | 144.00 | 127.99 | 12,969,000 |
| 2023-12-08 | 152.00 | 152.00 | 149.00 | 150.00 | 133.32 | 4,495,200 |
| 2023-12-07 | 149.00 | 154.00 | 149.00 | 152.00 | 135.10 | 11,598,700 |
| 2023-12-06 | 150.00 | 153.00 | 148.00 | 148.00 | 131.54 | 6,441,700 |
| 2023-12-05 | 150.00 | 152.00 | 148.00 | 149.00 | 132.43 | 4,676,900 |
| 2023-12-04 | 150.00 | 151.00 | 148.00 | 150.00 | 133.32 | 7,357,200 |
| 2023-12-01 | 150.00 | 152.00 | 148.00 | 149.00 | 132.43 | 4,892,200 |
| 2023-11-30 | 149.00 | 155.00 | 148.00 | 149.00 | 132.43 | 9,696,200 |
| 2023-11-29 | 153.00 | 156.00 | 145.00 | 149.00 | 132.43 | 26,394,800 |
| 2023-11-28 | 154.00 | 154.00 | 151.00 | 153.00 | 135.98 | 2,253,500 |
| 2023-11-27 | 152.00 | 154.00 | 151.00 | 154.00 | 136.87 | 3,865,900 |
| 2023-11-24 | 153.00 | 157.00 | 150.00 | 153.00 | 135.98 | 7,038,900 |
| 2023-11-23 | 156.00 | 160.00 | 152.00 | 152.00 | 135.10 | 5,571,700 |
| 2023-11-22 | 153.00 | 160.00 | 150.00 | 155.00 | 137.76 | 17,824,300 |
| 2023-11-21 | 153.00 | 156.00 | 152.00 | 153.00 | 135.98 | 8,686,100 |
| 2023-11-20 | 157.00 | 167.00 | 152.00 | 152.00 | 135.10 | 35,741,100 |
| 2023-11-17 | 160.00 | 164.00 | 156.00 | 157.00 | 139.54 | 6,674,200 |
| 2023-11-16 | 162.00 | 167.00 | 157.00 | 159.00 | 141.32 | 11,650,100 |
| 2023-11-15 | 169.00 | 169.00 | 160.00 | 161.00 | 143.09 | 13,336,200 |
| 2023-11-14 | 147.00 | 170.00 | 147.00 | 166.00 | 147.54 | 51,162,200 |
| 2023-11-13 | 148.00 | 156.00 | 148.00 | 154.00 | 136.87 | 7,245,600 |
| 2023-11-10 | 130.00 | 163.00 | 130.00 | 153.00 | 135.98 | 29,621,200 |
| 2023-11-09 | 143.00 | 147.00 | 139.00 | 139.00 | 123.54 | 3,697,500 |
| 2023-11-08 | 148.00 | 150.00 | 142.00 | 143.00 | 127.10 | 6,269,800 |
| 2023-11-07 | 150.00 | 152.00 | 147.00 | 147.00 | 130.65 | 4,828,700 |
| 2023-11-06 | 152.00 | 154.00 | 150.00 | 151.00 | 134.21 | 3,060,600 |
| 2023-11-03 | 151.00 | 154.00 | 150.00 | 152.00 | 135.10 | 11,611,000 |
| 2023-11-02 | 150.00 | 153.00 | 150.00 | 151.00 | 134.21 | 1,923,600 |
| 2023-11-01 | 155.00 | 156.00 | 148.00 | 150.00 | 133.32 | 4,863,000 |
| 2023-10-31 | 153.00 | 158.00 | 151.00 | 155.00 | 137.76 | 4,310,100 |
| 2023-10-30 | 142.00 | 153.00 | 142.00 | 152.00 | 135.10 | 4,026,800 |
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.