PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 1,720.00 | 1,830.00 | 1,720.00 | 1,795.00 | 151.00 | 17,713,000 |
| 2022-10-28 | 1,700.00 | 1,735.00 | 1,665.00 | 1,720.00 | 144.69 | 5,349,000 |
| 2022-10-27 | 1,675.00 | 1,710.00 | 1,650.00 | 1,695.00 | 142.58 | 24,243,000 |
| 2022-10-26 | 1,675.00 | 1,710.00 | 1,595.00 | 1,680.00 | 141.32 | 20,814,000 |
| 2022-10-25 | 1,750.00 | 1,775.00 | 1,670.00 | 1,675.00 | 140.90 | 17,823,000 |
| 2022-10-24 | 1,835.00 | 1,995.00 | 1,730.00 | 1,750.00 | 147.21 | 47,944,000 |
| 2022-10-21 | 1,690.00 | 1,880.00 | 1,620.00 | 1,835.00 | 154.36 | 33,950,000 |
| 2022-10-20 | 1,735.00 | 1,750.00 | 1,640.00 | 1,690.00 | 142.16 | 8,475,000 |
| 2022-10-19 | 1,745.00 | 1,745.00 | 1,685.00 | 1,735.00 | 145.95 | 2,975,000 |
| 2022-10-18 | 1,740.00 | 1,765.00 | 1,725.00 | 1,745.00 | 146.79 | 5,536,000 |
| 2022-10-17 | 1,850.00 | 1,855.00 | 1,730.00 | 1,740.00 | 146.37 | 13,484,000 |
| 2022-10-14 | 1,780.00 | 1,875.00 | 1,755.00 | 1,845.00 | 155.20 | 15,997,000 |
| 2022-10-13 | 1,770.00 | 1,830.00 | 1,760.00 | 1,780.00 | 149.73 | 2,402,000 |
| 2022-10-12 | 1,860.00 | 1,860.00 | 1,765.00 | 1,770.00 | 148.89 | 3,882,000 |
| 2022-10-11 | 1,775.00 | 1,920.00 | 1,775.00 | 1,830.00 | 153.94 | 13,651,000 |
| 2022-10-10 | 1,760.00 | 1,805.00 | 1,670.00 | 1,775.00 | 149.31 | 9,000,000 |
| 2022-10-07 | 1,860.00 | 1,860.00 | 1,740.00 | 1,745.00 | 146.79 | 8,380,000 |
| 2022-10-06 | 1,870.00 | 1,950.00 | 1,855.00 | 1,855.00 | 156.04 | 18,674,000 |
| 2022-10-05 | 1,640.00 | 1,860.00 | 1,635.00 | 1,860.00 | 156.46 | 19,563,000 |
| 2022-10-04 | 1,575.00 | 1,670.00 | 1,575.00 | 1,630.00 | 137.12 | 10,138,000 |
| 2022-10-03 | 1,585.00 | 1,615.00 | 1,530.00 | 1,555.00 | 130.81 | 13,210,000 |
| 2022-09-30 | 1,700.00 | 1,700.00 | 1,585.00 | 1,585.00 | 133.33 | 29,821,000 |
| 2022-09-29 | 1,695.00 | 1,775.00 | 1,690.00 | 1,700.00 | 143.00 | 5,292,000 |
| 2022-09-28 | 1,820.00 | 1,820.00 | 1,695.00 | 1,695.00 | 142.58 | 9,425,000 |
| 2022-09-27 | 1,800.00 | 1,830.00 | 1,790.00 | 1,815.00 | 152.68 | 3,155,000 |
| 2022-09-26 | 1,920.00 | 1,920.00 | 1,785.00 | 1,800.00 | 151.42 | 8,252,000 |
| 2022-09-23 | 1,975.00 | 1,975.00 | 1,885.00 | 1,890.00 | 158.99 | 10,659,000 |
| 2022-09-22 | 1,925.00 | 2,040.00 | 1,845.00 | 1,960.00 | 164.88 | 16,983,000 |
| 2022-09-21 | 1,920.00 | 2,000.00 | 1,795.00 | 1,925.00 | 161.93 | 24,769,000 |
| 2022-09-20 | 2,020.00 | 2,100.00 | 1,910.00 | 1,915.00 | 161.09 | 17,676,000 |
| 2022-09-19 | 2,120.00 | 2,130.00 | 2,010.00 | 2,030.00 | 170.76 | 12,244,000 |
| 2022-09-16 | 2,170.00 | 2,170.00 | 2,050.00 | 2,120.00 | 178.33 | 12,102,000 |
| 2022-09-15 | 2,210.00 | 2,210.00 | 2,120.00 | 2,170.00 | 182.54 | 6,726,000 |
| 2022-09-14 | 2,250.00 | 2,250.00 | 2,190.00 | 2,200.00 | 185.06 | 6,200,000 |
| 2022-09-13 | 2,120.00 | 2,300.00 | 2,120.00 | 2,220.00 | 186.75 | 17,180,000 |
| 2022-09-12 | 2,240.00 | 2,250.00 | 2,120.00 | 2,120.00 | 178.33 | 26,364,000 |
| 2022-09-09 | 2,310.00 | 2,320.00 | 2,220.00 | 2,240.00 | 188.43 | 11,116,000 |
| 2022-09-08 | 2,350.00 | 2,360.00 | 2,190.00 | 2,310.00 | 194.32 | 35,771,000 |
| 2022-09-07 | 2,370.00 | 2,390.00 | 2,340.00 | 2,350.00 | 197.68 | 6,092,000 |
| 2022-09-06 | 2,380.00 | 2,400.00 | 2,330.00 | 2,370.00 | 199.36 | 8,947,000 |
| 2022-09-05 | 2,380.00 | 2,420.00 | 2,350.00 | 2,380.00 | 200.21 | 8,151,000 |
| 2022-09-02 | 2,400.00 | 2,420.00 | 2,370.00 | 2,380.00 | 200.21 | 4,813,000 |
| 2022-09-01 | 2,450.00 | 2,450.00 | 2,380.00 | 2,400.00 | 201.89 | 11,062,000 |
| 2022-08-31 | 2,380.00 | 2,470.00 | 2,370.00 | 2,430.00 | 204.41 | 17,253,000 |
| 2022-08-30 | 2,340.00 | 2,400.00 | 2,320.00 | 2,370.00 | 199.36 | 8,332,000 |
| 2022-08-29 | 2,390.00 | 2,400.00 | 2,320.00 | 2,340.00 | 196.84 | 14,872,000 |
| 2022-08-26 | 2,390.00 | 2,470.00 | 2,390.00 | 2,390.00 | 201.05 | 7,205,000 |
| 2022-08-25 | 2,400.00 | 2,420.00 | 2,380.00 | 2,380.00 | 200.21 | 2,227,000 |
| 2022-08-24 | 2,430.00 | 2,450.00 | 2,380.00 | 2,380.00 | 200.21 | 5,420,000 |
| 2022-08-23 | 2,380.00 | 2,440.00 | 2,380.00 | 2,430.00 | 204.41 | 3,963,000 |
| 2022-08-22 | 2,440.00 | 2,480.00 | 2,360.00 | 2,380.00 | 200.21 | 9,075,000 |
| 2022-08-19 | 2,440.00 | 2,460.00 | 2,380.00 | 2,420.00 | 203.57 | 4,680,000 |
| 2022-08-18 | 2,390.00 | 2,450.00 | 2,390.00 | 2,440.00 | 205.25 | 8,117,000 |
| 2022-08-16 | 2,380.00 | 2,420.00 | 2,320.00 | 2,390.00 | 201.05 | 12,410,000 |
| 2022-08-15 | 2,600.00 | 2,600.00 | 2,370.00 | 2,380.00 | 200.21 | 23,182,000 |
| 2022-08-12 | 2,520.00 | 2,580.00 | 2,500.00 | 2,510.00 | 211.14 | 5,030,000 |
| 2022-08-11 | 2,540.00 | 2,560.00 | 2,510.00 | 2,520.00 | 211.98 | 4,959,000 |
| 2022-08-10 | 2,520.00 | 2,580.00 | 2,510.00 | 2,540.00 | 213.66 | 3,993,000 |
| 2022-08-09 | 2,550.00 | 2,600.00 | 2,490.00 | 2,520.00 | 211.98 | 11,845,000 |
| 2022-08-08 | 2,560.00 | 2,720.00 | 2,540.00 | 2,550.00 | 214.51 | 74,251,000 |
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.