See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.52▲ 2.44%
← TMAS.JK stock page

PT Temas Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-282,850.002,930.002,760.002,880.00255.973,302,000
2023-04-272,990.003,000.002,820.002,850.00246.195,558,000
2023-04-262,900.003,000.002,850.003,000.00259.158,572,000
2023-04-183,070.003,070.002,900.002,900.00250.515,019,000
2023-04-173,040.003,080.003,010.003,010.00260.01940,000
2023-04-143,040.003,070.003,020.003,020.00260.882,801,000
2023-04-133,050.003,100.003,000.003,030.00261.742,048,000
2023-04-123,030.003,050.003,020.003,030.00261.741,824,000
2023-04-113,020.003,110.003,000.003,020.00260.885,490,000
2023-04-102,960.002,990.002,950.002,960.00255.701,726,000
2023-04-062,990.003,000.002,960.002,960.00255.701,335,000
2023-04-053,050.003,050.002,970.002,970.00256.561,959,000
2023-04-042,890.003,050.002,890.003,040.00262.615,027,000
2023-04-032,990.003,000.002,810.002,890.00249.653,649,000
2023-03-313,030.003,030.002,950.002,990.00258.292,086,000
2023-03-303,040.003,080.002,940.003,010.00260.012,827,000
2023-03-293,080.003,090.003,020.003,030.00261.742,471,000
2023-03-283,070.003,110.003,020.003,080.00266.063,427,000
2023-03-273,180.003,180.003,020.003,070.00265.204,162,000
2023-03-242,900.003,090.002,900.003,090.00266.938,718,000
2023-03-212,900.002,910.002,870.002,900.00250.511,322,000
2023-03-202,940.002,970.002,860.002,920.00252.242,529,000
2023-03-172,810.002,940.002,800.002,940.00253.973,904,000
2023-03-162,930.003,000.002,810.002,810.00242.744,659,000
2023-03-152,780.002,930.002,740.002,930.00253.106,192,000
2023-03-142,860.002,860.002,780.002,780.00240.155,294,000
2023-03-132,980.002,980.002,800.002,900.00250.515,085,000
2023-03-103,050.003,100.002,940.002,980.00257.426,041,000
2023-03-092,960.003,080.002,940.003,050.00263.479,008,000
2023-03-082,780.002,980.002,680.002,930.00253.1013,660,000
2023-03-072,920.002,930.002,740.002,770.00239.2813,450,000
2023-03-063,130.003,170.002,920.002,930.00253.1012,801,000
2023-03-033,170.003,170.003,050.003,130.00270.385,869,000
2023-03-023,240.003,260.003,030.003,160.00272.9710,355,000
2023-03-013,350.003,390.003,240.003,240.00279.888,101,000
2023-02-283,070.003,340.003,030.003,340.00288.52142,605,000
2023-02-273,230.003,240.003,010.003,070.00265.2037,922,000
2023-02-243,130.003,230.003,120.003,230.00279.0223,399,000
2023-02-232,990.003,140.002,990.003,130.00270.3838,713,000
2023-02-222,970.003,000.002,960.002,990.00258.2912,410,000
2023-02-212,850.002,970.002,850.002,970.00256.5613,374,000
2023-02-202,830.002,900.002,830.002,850.00246.1914,414,000
2023-02-172,900.002,900.002,770.002,830.00244.4713,961,000
2023-02-162,900.002,930.002,810.002,810.00242.749,807,000
2023-02-153,020.003,020.002,790.002,900.00250.5128,078,000
2023-02-142,800.003,020.002,790.003,000.00259.1544,529,000
2023-02-132,840.002,850.002,760.002,840.00245.3315,839,000
2023-02-102,650.002,870.002,650.002,840.00245.3357,952,000
2023-02-092,530.002,650.002,500.002,620.00226.3323,884,000
2023-02-082,450.002,570.002,450.002,530.00218.5518,798,000
2023-02-072,480.002,500.002,430.002,450.00211.647,269,000
2023-02-062,460.002,490.002,450.002,480.00214.232,934,000
2023-02-032,410.002,500.002,380.002,460.00212.504,719,000
2023-02-022,490.002,520.002,400.002,480.00214.236,974,000
2023-02-012,520.002,550.002,470.002,490.00215.104,625,000
2023-01-312,510.002,550.002,440.002,520.00217.698,682,000
2023-01-302,440.002,500.002,370.002,500.00215.9615,625,000
2023-01-272,460.002,480.002,390.002,440.00210.786,768,000
2023-01-262,340.002,480.002,320.002,460.00212.5020,881,000
2023-01-252,290.002,330.002,260.002,320.00200.414,585,000
← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-114.0000 IDR
2025-04-114.0000 IDR
2024-04-168.0000 IDR
2023-04-2880.0000 IDR
2022-12-2252.2800 IDR
2022-06-2065.7900 IDR
2022-01-0721.8500 IDR
2021-06-2243.8200 IDR
2020-07-063.6000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.