PT Temas Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	272.00	280.00	270.00	280.00	248.86	1,163,400
2023-08-01	270.00	292.00	262.00	272.00	241.75	7,031,200
2023-07-31	282.00	282.00	270.00	270.00	239.97	6,747,300
2023-07-28	280.00	284.00	272.00	282.00	250.64	4,025,600
2023-07-27	292.00	292.00	280.00	280.00	248.86	3,599,900
2023-07-26	294.00	294.00	288.00	292.00	259.53	969,900
2023-07-25	292.00	296.00	288.00	294.00	261.30	1,680,100
2023-07-24	292.00	296.00	290.00	292.00	259.53	2,868,400
2023-07-21	292.00	294.00	288.00	290.00	257.75	2,535,500
2023-07-20	290.00	294.00	286.00	290.00	257.75	2,001,600
2023-07-18	296.00	296.00	288.00	290.00	257.75	773,800
2023-07-17	296.00	304.00	288.00	292.00	259.53	5,813,800
2023-07-14	292.00	298.00	292.00	296.00	263.08	1,038,700
2023-07-13	298.00	298.00	288.00	292.00	259.53	1,002,000
2023-07-12	298.00	300.00	288.00	292.00	259.53	2,595,900
2023-07-11	300.00	302.00	294.00	296.00	263.08	4,178,600
2023-07-10	296.00	300.00	294.00	296.00	263.08	2,036,500
2023-07-07	296.00	302.00	296.00	296.00	263.08	1,318,500
2023-07-06	298.00	300.00	294.00	298.00	264.86	1,709,100
2023-07-05	292.00	300.00	292.00	298.00	264.86	4,174,200
2023-07-04	288.00	300.00	286.00	292.00	259.53	3,575,000
2023-07-03	284.00	288.00	282.00	286.00	254.19	3,545,700
2023-06-27	280.00	286.00	280.00	284.00	252.42	2,237,000
2023-06-26	284.00	288.00	280.00	280.00	248.86	3,424,400
2023-06-23	284.00	292.00	280.00	284.00	252.42	5,408,300
2023-06-22	284.00	288.00	280.00	284.00	252.42	1,989,700
2023-06-21	280.00	286.00	258.00	284.00	252.42	3,398,100
2023-06-20	280.00	282.00	276.00	278.00	247.08	2,340,000
2023-06-19	284.00	286.00	280.00	280.00	248.86	1,087,200
2023-06-16	284.00	286.00	278.00	282.00	250.64	1,966,200
2023-06-15	284.00	284.00	280.00	282.00	250.64	1,855,100
2023-06-14	284.00	288.00	280.00	284.00	252.42	2,774,900
2023-06-13	284.00	288.00	280.00	282.00	250.64	2,125,400
2023-06-12	290.00	294.00	282.00	284.00	252.42	9,998,800
2023-06-09	292.00	296.00	286.00	286.00	254.19	2,390,600
2023-06-08	288.00	296.00	288.00	290.00	257.75	1,640,900
2023-06-07	286.00	292.00	282.00	290.00	257.75	4,272,700
2023-06-06	288.00	292.00	280.00	284.00	252.42	4,784,500
2023-06-05	290.00	292.00	284.00	284.00	252.42	1,962,100
2023-05-31	284.00	304.00	282.00	288.00	255.97	11,579,300
2023-05-30	288.00	294.00	284.00	284.00	252.42	2,327,800
2023-05-29	296.00	300.00	284.00	286.00	254.19	2,841,000
2023-05-26	296.00	300.00	290.00	296.00	263.08	2,870,800
2023-05-25	286.00	304.00	280.00	296.00	263.08	6,492,900
2023-05-24	296.00	304.00	276.00	286.00	254.19	9,120,100
2023-05-23	43.300	43.300	43.300	43.300	38.484	0
2023-05-22	2,840.00	3,030.00	2,840.00	2,980.00	264.86	10,628,000
2023-05-19	2,910.00	2,920.00	2,840.00	2,840.00	252.42	2,637,000
2023-05-17	2,890.00	2,940.00	2,880.00	2,910.00	258.64	3,818,000
2023-05-16	2,900.00	2,940.00	2,880.00	2,890.00	256.86	1,855,000
2023-05-15	2,860.00	2,970.00	2,860.00	2,890.00	256.86	1,870,000
2023-05-12	2,880.00	2,900.00	2,860.00	2,860.00	254.19	1,690,000
2023-05-11	2,940.00	2,960.00	2,860.00	2,880.00	255.97	2,280,000
2023-05-10	2,860.00	2,940.00	2,860.00	2,940.00	261.30	2,180,000
2023-05-09	2,940.00	2,970.00	2,850.00	2,860.00	254.19	2,681,000
2023-05-08	2,870.00	2,930.00	2,870.00	2,930.00	260.41	1,793,000
2023-05-05	2,870.00	2,910.00	2,810.00	2,890.00	256.86	1,850,000
2023-05-04	2,910.00	2,910.00	2,850.00	2,860.00	254.19	2,195,000
2023-05-03	2,900.00	2,920.00	2,870.00	2,870.00	255.08	1,527,000
2023-05-02	2,890.00	2,940.00	2,850.00	2,920.00	259.53	2,425,000

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.