PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 2,100.00 | 2,290.00 | 2,100.00 | 2,260.00 | 195.23 | 8,415,000 |
| 2023-01-20 | 2,350.00 | 2,380.00 | 2,190.00 | 2,190.00 | 189.18 | 14,333,000 |
| 2023-01-19 | 2,390.00 | 2,420.00 | 2,330.00 | 2,350.00 | 203.00 | 6,337,000 |
| 2023-01-18 | 2,380.00 | 2,410.00 | 2,330.00 | 2,390.00 | 206.46 | 6,917,000 |
| 2023-01-17 | 2,380.00 | 2,400.00 | 2,370.00 | 2,370.00 | 204.73 | 5,574,000 |
| 2023-01-16 | 2,350.00 | 2,390.00 | 2,330.00 | 2,370.00 | 204.73 | 11,855,000 |
| 2023-01-13 | 2,230.00 | 2,380.00 | 2,220.00 | 2,330.00 | 201.27 | 9,382,000 |
| 2023-01-12 | 2,320.00 | 2,330.00 | 2,210.00 | 2,230.00 | 192.64 | 8,801,000 |
| 2023-01-11 | 2,220.00 | 2,350.00 | 2,200.00 | 2,310.00 | 199.55 | 21,161,000 |
| 2023-01-10 | 2,130.00 | 2,320.00 | 2,130.00 | 2,220.00 | 191.77 | 28,733,000 |
| 2023-01-09 | 2,040.00 | 2,130.00 | 2,040.00 | 2,130.00 | 184.00 | 14,987,000 |
| 2023-01-06 | 1,995.00 | 2,100.00 | 1,995.00 | 2,030.00 | 175.36 | 13,190,000 |
| 2023-01-05 | 1,915.00 | 2,040.00 | 1,915.00 | 1,995.00 | 172.34 | 25,317,000 |
| 2023-01-04 | 1,915.00 | 1,920.00 | 1,890.00 | 1,915.00 | 165.42 | 7,521,000 |
| 2023-01-03 | 1,915.00 | 1,930.00 | 1,900.00 | 1,915.00 | 165.42 | 6,799,000 |
| 2023-01-02 | 1,940.00 | 1,940.00 | 1,895.00 | 1,915.00 | 165.42 | 6,330,000 |
| 2022-12-30 | 1,945.00 | 1,945.00 | 1,915.00 | 1,945.00 | 168.02 | 2,031,000 |
| 2022-12-29 | 1,930.00 | 1,945.00 | 1,890.00 | 1,945.00 | 168.02 | 3,625,000 |
| 2022-12-28 | 1,960.00 | 1,965.00 | 1,890.00 | 1,930.00 | 166.72 | 3,293,000 |
| 2022-12-27 | 1,910.00 | 1,985.00 | 1,885.00 | 1,960.00 | 169.31 | 3,124,000 |
| 2022-12-26 | 1,935.00 | 1,940.00 | 1,910.00 | 1,910.00 | 164.99 | 781,000 |
| 2022-12-23 | 1,950.00 | 1,955.00 | 1,915.00 | 1,935.00 | 167.15 | 8,712,000 |
| 2022-12-22 | 1,975.00 | 1,975.00 | 1,875.00 | 1,950.00 | 168.45 | 7,999,000 |
| 2022-12-21 | 1,985.00 | 2,000.00 | 1,960.00 | 1,995.00 | 167.82 | 8,610,000 |
| 2022-12-20 | 1,970.00 | 2,020.00 | 1,950.00 | 1,980.00 | 166.56 | 17,773,000 |
| 2022-12-19 | 1,995.00 | 2,000.00 | 1,965.00 | 1,970.00 | 165.72 | 1,728,000 |
| 2022-12-16 | 2,000.00 | 2,010.00 | 1,985.00 | 1,990.00 | 167.40 | 2,174,000 |
| 2022-12-15 | 2,000.00 | 2,030.00 | 1,990.00 | 2,000.00 | 168.24 | 5,132,000 |
| 2022-12-14 | 1,995.00 | 2,020.00 | 1,985.00 | 2,000.00 | 168.24 | 10,701,000 |
| 2022-12-13 | 1,970.00 | 1,995.00 | 1,950.00 | 1,995.00 | 167.82 | 5,210,000 |
| 2022-12-12 | 1,905.00 | 1,970.00 | 1,885.00 | 1,970.00 | 165.72 | 5,464,000 |
| 2022-12-09 | 1,910.00 | 1,915.00 | 1,880.00 | 1,910.00 | 160.67 | 2,484,000 |
| 2022-12-08 | 1,905.00 | 1,920.00 | 1,860.00 | 1,905.00 | 160.25 | 3,487,000 |
| 2022-12-07 | 1,900.00 | 1,915.00 | 1,850.00 | 1,905.00 | 160.25 | 14,272,000 |
| 2022-12-06 | 1,885.00 | 1,900.00 | 1,840.00 | 1,900.00 | 159.83 | 4,052,000 |
| 2022-12-05 | 1,930.00 | 1,930.00 | 1,885.00 | 1,885.00 | 158.57 | 1,979,000 |
| 2022-12-02 | 1,930.00 | 1,950.00 | 1,830.00 | 1,925.00 | 161.93 | 21,494,000 |
| 2022-12-01 | 1,905.00 | 1,920.00 | 1,885.00 | 1,920.00 | 161.51 | 3,973,000 |
| 2022-11-30 | 1,870.00 | 1,905.00 | 1,805.00 | 1,905.00 | 160.25 | 19,999,000 |
| 2022-11-29 | 1,900.00 | 1,935.00 | 1,880.00 | 1,895.00 | 159.41 | 18,956,000 |
| 2022-11-28 | 1,920.00 | 1,920.00 | 1,880.00 | 1,890.00 | 158.99 | 4,720,000 |
| 2022-11-25 | 1,905.00 | 1,930.00 | 1,900.00 | 1,905.00 | 160.25 | 14,949,000 |
| 2022-11-24 | 1,890.00 | 1,910.00 | 1,875.00 | 1,900.00 | 159.83 | 3,028,000 |
| 2022-11-23 | 1,890.00 | 1,900.00 | 1,855.00 | 1,890.00 | 158.99 | 4,266,000 |
| 2022-11-22 | 1,955.00 | 1,960.00 | 1,890.00 | 1,890.00 | 158.99 | 25,125,000 |
| 2022-11-21 | 1,935.00 | 2,040.00 | 1,915.00 | 1,940.00 | 163.19 | 7,901,000 |
| 2022-11-18 | 2,000.00 | 2,010.00 | 1,920.00 | 1,935.00 | 162.77 | 10,090,000 |
| 2022-11-17 | 2,090.00 | 2,180.00 | 2,010.00 | 2,010.00 | 169.08 | 22,283,000 |
| 2022-11-16 | 2,100.00 | 2,160.00 | 1,975.00 | 2,080.00 | 174.97 | 34,379,000 |
| 2022-11-15 | 1,920.00 | 2,100.00 | 1,900.00 | 2,100.00 | 176.65 | 36,644,000 |
| 2022-11-14 | 1,955.00 | 1,965.00 | 1,890.00 | 1,920.00 | 161.51 | 5,171,000 |
| 2022-11-11 | 1,950.00 | 1,970.00 | 1,870.00 | 1,955.00 | 164.45 | 9,688,000 |
| 2022-11-10 | 1,975.00 | 1,975.00 | 1,880.00 | 1,950.00 | 164.03 | 3,767,000 |
| 2022-11-09 | 1,995.00 | 2,010.00 | 1,955.00 | 1,975.00 | 166.14 | 5,206,000 |
| 2022-11-08 | 2,010.00 | 2,030.00 | 1,970.00 | 1,995.00 | 167.82 | 5,984,000 |
| 2022-11-07 | 1,970.00 | 2,040.00 | 1,950.00 | 1,990.00 | 167.40 | 13,170,000 |
| 2022-11-04 | 1,880.00 | 1,970.00 | 1,835.00 | 1,960.00 | 164.88 | 13,482,000 |
| 2022-11-03 | 1,880.00 | 1,910.00 | 1,815.00 | 1,880.00 | 158.15 | 11,552,000 |
| 2022-11-02 | 1,810.00 | 1,880.00 | 1,770.00 | 1,880.00 | 158.15 | 8,194,000 |
| 2022-11-01 | 1,800.00 | 1,830.00 | 1,740.00 | 1,810.00 | 152.26 | 23,939,000 |
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.