PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 151.00 | 153.00 | 148.00 | 150.00 | 133.32 | 6,168,200 |
| 2023-10-26 | 156.00 | 158.00 | 150.00 | 151.00 | 134.21 | 15,129,800 |
| 2023-10-25 | 159.00 | 165.00 | 155.00 | 156.00 | 138.65 | 11,177,200 |
| 2023-10-24 | 157.00 | 160.00 | 157.00 | 159.00 | 141.32 | 1,587,700 |
| 2023-10-23 | 161.00 | 161.00 | 155.00 | 157.00 | 139.54 | 4,849,200 |
| 2023-10-20 | 160.00 | 161.00 | 158.00 | 159.00 | 141.32 | 3,343,600 |
| 2023-10-19 | 161.00 | 167.00 | 159.00 | 160.00 | 142.21 | 5,343,100 |
| 2023-10-18 | 162.00 | 163.00 | 159.00 | 160.00 | 142.21 | 7,390,000 |
| 2023-10-17 | 162.00 | 165.00 | 161.00 | 162.00 | 143.98 | 4,845,600 |
| 2023-10-16 | 165.00 | 166.00 | 160.00 | 162.00 | 143.98 | 11,926,900 |
| 2023-10-13 | 167.00 | 173.00 | 164.00 | 164.00 | 145.76 | 15,389,600 |
| 2023-10-12 | 166.00 | 171.00 | 166.00 | 167.00 | 148.43 | 10,756,700 |
| 2023-10-11 | 165.00 | 169.00 | 165.00 | 166.00 | 147.54 | 5,793,000 |
| 2023-10-10 | 167.00 | 169.00 | 165.00 | 165.00 | 146.65 | 4,667,500 |
| 2023-10-09 | 166.00 | 171.00 | 164.00 | 166.00 | 147.54 | 10,254,600 |
| 2023-10-06 | 168.00 | 169.00 | 164.00 | 164.00 | 145.76 | 9,136,300 |
| 2023-10-05 | 163.00 | 173.00 | 163.00 | 167.00 | 148.43 | 14,919,500 |
| 2023-10-04 | 172.00 | 177.00 | 168.00 | 168.00 | 149.32 | 10,567,200 |
| 2023-10-03 | 172.00 | 178.00 | 170.00 | 171.00 | 151.98 | 25,438,900 |
| 2023-10-02 | 164.00 | 173.00 | 163.00 | 171.00 | 151.98 | 35,020,500 |
| 2023-09-29 | 148.00 | 171.00 | 148.00 | 163.00 | 144.87 | 22,373,900 |
| 2023-09-27 | 164.00 | 167.00 | 162.00 | 164.00 | 145.76 | 4,882,100 |
| 2023-09-26 | 167.00 | 169.00 | 164.00 | 164.00 | 145.76 | 8,314,500 |
| 2023-09-25 | 165.00 | 171.00 | 163.00 | 166.00 | 147.54 | 19,776,000 |
| 2023-09-22 | 160.00 | 169.00 | 160.00 | 164.00 | 145.76 | 10,428,200 |
| 2023-09-21 | 163.00 | 176.00 | 163.00 | 166.00 | 147.54 | 25,055,700 |
| 2023-09-20 | 165.00 | 185.00 | 161.00 | 172.00 | 152.87 | 118,447,900 |
| 2023-09-19 | 157.00 | 165.00 | 156.00 | 164.00 | 145.76 | 11,081,400 |
| 2023-09-18 | 163.00 | 165.00 | 155.00 | 156.00 | 138.65 | 23,299,300 |
| 2023-09-15 | 165.00 | 168.00 | 163.00 | 163.00 | 144.87 | 6,777,700 |
| 2023-09-14 | 168.00 | 170.00 | 165.00 | 165.00 | 146.65 | 5,262,700 |
| 2023-09-13 | 170.00 | 172.00 | 165.00 | 167.00 | 148.43 | 8,218,500 |
| 2023-09-12 | 171.00 | 174.00 | 169.00 | 169.00 | 150.20 | 10,902,800 |
| 2023-09-11 | 167.00 | 174.00 | 164.00 | 171.00 | 151.98 | 14,409,100 |
| 2023-09-08 | 168.00 | 172.00 | 166.00 | 166.00 | 147.54 | 6,396,300 |
| 2023-09-07 | 169.00 | 173.00 | 166.00 | 166.00 | 147.54 | 8,017,900 |
| 2023-09-06 | 174.00 | 175.00 | 169.00 | 169.00 | 150.20 | 10,333,100 |
| 2023-09-05 | 170.00 | 176.00 | 169.00 | 172.00 | 152.87 | 23,801,200 |
| 2023-09-04 | 148.00 | 175.00 | 148.00 | 169.00 | 150.20 | 43,832,300 |
| 2023-09-01 | 180.00 | 185.00 | 163.00 | 163.00 | 144.87 | 96,311,300 |
| 2023-08-31 | 179.00 | 232.00 | 176.00 | 177.00 | 157.32 | 337,188,800 |
| 2023-08-30 | 190.00 | 190.00 | 173.00 | 179.00 | 159.09 | 27,437,400 |
| 2023-08-29 | 184.00 | 197.00 | 184.00 | 190.00 | 168.87 | 4,014,000 |
| 2023-08-28 | 199.00 | 202.00 | 186.00 | 192.00 | 170.65 | 8,029,600 |
| 2023-08-25 | 189.00 | 200.00 | 189.00 | 199.00 | 176.87 | 4,359,800 |
| 2023-08-24 | 210.00 | 214.00 | 196.00 | 197.00 | 175.09 | 18,913,700 |
| 2023-08-23 | 238.00 | 240.00 | 210.00 | 212.00 | 188.42 | 25,246,000 |
| 2023-08-22 | 236.00 | 242.00 | 232.00 | 236.00 | 209.75 | 2,479,600 |
| 2023-08-21 | 250.00 | 252.00 | 236.00 | 236.00 | 209.75 | 7,864,400 |
| 2023-08-18 | 268.00 | 268.00 | 250.00 | 250.00 | 222.20 | 1,972,100 |
| 2023-08-16 | 252.00 | 264.00 | 252.00 | 254.00 | 225.75 | 2,221,700 |
| 2023-08-15 | 256.00 | 260.00 | 250.00 | 252.00 | 223.97 | 2,006,500 |
| 2023-08-14 | 262.00 | 266.00 | 250.00 | 256.00 | 227.53 | 4,106,800 |
| 2023-08-11 | 262.00 | 270.00 | 262.00 | 262.00 | 232.86 | 1,345,500 |
| 2023-08-10 | 264.00 | 278.00 | 260.00 | 262.00 | 232.86 | 3,867,800 |
| 2023-08-09 | 272.00 | 274.00 | 264.00 | 264.00 | 234.64 | 2,979,800 |
| 2023-08-08 | 276.00 | 278.00 | 270.00 | 270.00 | 239.97 | 1,192,800 |
| 2023-08-07 | 282.00 | 282.00 | 272.00 | 272.00 | 241.75 | 1,451,100 |
| 2023-08-04 | 282.00 | 282.00 | 276.00 | 278.00 | 247.08 | 695,500 |
| 2023-08-03 | 284.00 | 286.00 | 276.00 | 278.00 | 247.08 | 1,450,300 |
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.