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%WTI99.79▲ 2.72%
← TMAS.JK stock page

PT Temas Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-052,470.002,560.002,450.002,560.00215.3517,632,000
2022-08-042,510.002,520.002,480.002,480.00208.627,071,000
2022-08-032,520.002,530.002,480.002,510.00211.146,103,000
2022-08-022,550.002,560.002,470.002,520.00211.9812,965,000
2022-08-012,490.002,570.002,420.002,530.00212.8221,370,000
2022-07-292,470.002,520.002,440.002,480.00208.628,653,000
2022-07-282,550.002,550.002,470.002,470.00207.7812,618,000
2022-07-272,490.002,530.002,470.002,500.00210.3016,084,000
2022-07-262,380.002,480.002,380.002,480.00208.6219,736,000
2022-07-252,470.002,480.002,310.002,380.00200.2146,601,000
2022-07-222,650.002,660.002,470.002,480.00208.6241,876,000
2022-07-212,680.002,700.002,610.002,650.00222.9213,678,000
2022-07-202,690.002,720.002,660.002,680.00225.4413,809,000
2022-07-192,650.002,780.002,650.002,670.00224.6036,141,000
2022-07-182,580.002,650.002,550.002,650.00222.9224,859,000
2022-07-152,650.002,690.002,560.002,580.00217.0320,113,000
2022-07-142,730.002,770.002,540.002,630.00221.2489,604,000
2022-07-132,820.002,890.002,720.002,730.00229.6555,756,000
2022-07-122,670.002,820.002,640.002,820.00237.2258,210,000
2022-07-112,630.002,660.002,600.002,640.00222.0813,730,000
2022-07-082,660.002,680.002,590.002,630.00221.2424,774,000
2022-07-072,580.002,660.002,530.002,610.00219.5521,276,000
2022-07-062,570.002,620.002,500.002,570.00216.1911,840,000
2022-07-052,410.002,570.002,410.002,570.00216.1914,422,000
2022-07-042,510.002,580.002,360.002,410.00202.7321,869,000
2022-07-012,680.002,690.002,530.002,530.00212.8219,853,000
2022-06-302,590.002,700.002,450.002,690.00226.2840,871,000
2022-06-292,690.002,740.002,600.002,600.00218.7126,468,000
2022-06-282,650.002,710.002,580.002,700.00227.1236,106,000
2022-06-272,500.002,660.002,470.002,650.00222.9248,962,000
2022-06-242,410.002,470.002,380.002,470.00207.787,884,000
2022-06-232,500.002,500.002,370.002,410.00202.7316,351,000
2022-06-222,460.002,490.002,380.002,480.00208.6219,063,000
2022-06-212,450.002,510.002,410.002,440.00205.2514,843,000
2022-06-202,540.002,550.002,410.002,450.00206.0919,064,000
2022-06-172,340.002,550.002,340.002,550.00208.9745,402,000
2022-06-162,500.002,510.002,340.002,380.00195.0448,789,000
2022-06-152,700.002,820.002,510.002,510.00205.6978,070,000
2022-06-142,490.002,690.002,480.002,690.00220.4433,234,000
2022-06-132,610.002,610.002,500.002,540.00208.1523,343,000
2022-06-102,690.002,750.002,620.002,630.00215.5329,583,000
2022-06-092,730.002,800.002,610.002,700.00221.2653,206,000
2022-06-082,840.002,900.002,730.002,760.00226.1865,680,000
2022-06-073,070.003,120.002,930.002,930.00240.1128,070,000
2022-06-063,030.003,110.002,860.003,070.00251.5947,050,000
2022-06-033,250.003,320.003,000.003,040.00249.1371,757,000
2022-06-023,190.003,360.003,070.003,220.00263.88105,676,000
2022-05-313,010.003,210.003,010.003,180.00260.6081,527,000
2022-05-303,120.003,280.002,900.003,010.00246.67123,604,000
2022-05-272,860.003,130.002,810.003,080.00252.40129,642,000
2022-05-252,730.003,030.002,700.002,870.00235.20204,961,000
2022-05-242,290.002,730.002,260.002,730.00223.72254,831,000
2022-05-232,300.002,390.002,260.002,290.00187.6628,166,000
2022-05-202,390.002,450.002,340.002,340.00191.7640,428,000
2022-05-192,420.002,430.002,250.002,390.00195.8673,637,000
2022-05-182,340.002,450.002,250.002,380.00195.04114,909,000
2022-05-172,150.002,310.002,100.002,250.00184.39183,634,000
2022-05-131,860.002,170.001,810.002,090.00171.27266,755,000
2022-05-121,910.001,920.001,760.001,865.00152.8459,033,000
2022-05-111,875.002,000.001,875.001,890.00154.8849,712,000
← NewerPage 18 of 21 · 1,213 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.