PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 1,970.00 | 1,970.00 | 1,830.00 | 1,880.00 | 154.07 | 74,703,000 |
| 2022-05-09 | 1,895.00 | 2,020.00 | 1,800.00 | 1,960.00 | 160.62 | 101,892,000 |
| 2022-04-28 | 1,930.00 | 1,975.00 | 1,890.00 | 1,900.00 | 155.70 | 44,508,000 |
| 2022-04-27 | 1,970.00 | 2,050.00 | 1,900.00 | 1,935.00 | 158.57 | 48,079,000 |
| 2022-04-26 | 1,925.00 | 2,000.00 | 1,775.00 | 1,970.00 | 161.44 | 117,053,000 |
| 2022-04-25 | 2,020.00 | 2,190.00 | 1,885.00 | 1,905.00 | 156.11 | 228,968,000 |
| 2022-04-22 | 1,755.00 | 2,000.00 | 1,700.00 | 2,000.00 | 163.90 | 251,256,000 |
| 2022-04-21 | 1,555.00 | 1,740.00 | 1,555.00 | 1,740.00 | 142.59 | 43,873,000 |
| 2022-04-20 | 1,600.00 | 1,610.00 | 1,545.00 | 1,555.00 | 127.43 | 24,548,000 |
| 2022-04-19 | 1,730.00 | 1,760.00 | 1,610.00 | 1,610.00 | 131.94 | 60,406,000 |
| 2022-04-18 | 1,745.00 | 1,775.00 | 1,730.00 | 1,730.00 | 141.77 | 25,929,000 |
| 2022-04-14 | 1,770.00 | 1,800.00 | 1,730.00 | 1,745.00 | 143.00 | 32,238,000 |
| 2022-04-13 | 1,735.00 | 1,785.00 | 1,685.00 | 1,760.00 | 144.23 | 42,413,000 |
| 2022-04-12 | 1,775.00 | 1,835.00 | 1,715.00 | 1,715.00 | 140.54 | 110,120,000 |
| 2022-04-11 | 1,600.00 | 1,795.00 | 1,600.00 | 1,765.00 | 144.64 | 89,709,000 |
| 2022-04-08 | 1,555.00 | 1,615.00 | 1,550.00 | 1,600.00 | 131.12 | 15,213,000 |
| 2022-04-07 | 1,595.00 | 1,600.00 | 1,535.00 | 1,550.00 | 127.02 | 18,754,000 |
| 2022-04-06 | 1,655.00 | 1,675.00 | 1,595.00 | 1,595.00 | 130.71 | 20,146,000 |
| 2022-04-05 | 1,585.00 | 1,660.00 | 1,565.00 | 1,655.00 | 135.63 | 26,113,000 |
| 2022-04-04 | 1,625.00 | 1,670.00 | 1,520.00 | 1,585.00 | 129.89 | 47,271,000 |
| 2022-04-01 | 1,550.00 | 1,625.00 | 1,550.00 | 1,620.00 | 132.76 | 27,515,000 |
| 2022-03-31 | 1,525.00 | 1,615.00 | 1,515.00 | 1,550.00 | 127.02 | 24,797,000 |
| 2022-03-30 | 1,590.00 | 1,600.00 | 1,505.00 | 1,525.00 | 124.97 | 45,021,000 |
| 2022-03-29 | 1,725.00 | 1,725.00 | 1,600.00 | 1,605.00 | 131.53 | 40,248,000 |
| 2022-03-28 | 1,730.00 | 1,745.00 | 1,710.00 | 1,720.00 | 140.95 | 11,328,000 |
| 2022-03-25 | 1,765.00 | 1,765.00 | 1,720.00 | 1,725.00 | 141.36 | 9,403,000 |
| 2022-03-24 | 1,760.00 | 1,775.00 | 1,730.00 | 1,755.00 | 143.82 | 11,319,000 |
| 2022-03-23 | 1,730.00 | 1,835.00 | 1,730.00 | 1,755.00 | 143.82 | 45,033,000 |
| 2022-03-22 | 1,755.00 | 1,755.00 | 1,710.00 | 1,730.00 | 141.77 | 9,902,000 |
| 2022-03-21 | 1,755.00 | 1,785.00 | 1,700.00 | 1,755.00 | 143.82 | 18,028,000 |
| 2022-03-18 | 1,795.00 | 1,830.00 | 1,760.00 | 1,760.00 | 144.23 | 27,891,000 |
| 2022-03-17 | 1,705.00 | 1,840.00 | 1,700.00 | 1,790.00 | 146.69 | 40,412,000 |
| 2022-03-16 | 1,830.00 | 1,850.00 | 1,750.00 | 1,750.00 | 143.41 | 51,497,000 |
| 2022-03-15 | 2,020.00 | 2,050.00 | 1,880.00 | 1,880.00 | 154.07 | 46,937,000 |
| 2022-03-14 | 2,050.00 | 2,140.00 | 1,975.00 | 2,020.00 | 165.54 | 66,558,000 |
| 2022-03-11 | 1,790.00 | 2,080.00 | 1,790.00 | 2,030.00 | 166.36 | 130,956,000 |
| 2022-03-10 | 1,870.00 | 1,900.00 | 1,740.00 | 1,790.00 | 146.69 | 41,183,000 |
| 2022-03-09 | 1,705.00 | 1,850.00 | 1,585.00 | 1,850.00 | 151.61 | 51,645,000 |
| 2022-03-08 | 1,755.00 | 1,765.00 | 1,685.00 | 1,700.00 | 139.31 | 17,981,000 |
| 2022-03-07 | 1,770.00 | 1,825.00 | 1,705.00 | 1,755.00 | 143.82 | 30,190,000 |
| 2022-03-04 | 1,680.00 | 1,750.00 | 1,680.00 | 1,740.00 | 142.59 | 18,201,000 |
| 2022-03-02 | 1,760.00 | 1,760.00 | 1,665.00 | 1,680.00 | 137.68 | 23,047,000 |
| 2022-03-01 | 1,765.00 | 1,800.00 | 1,695.00 | 1,750.00 | 143.41 | 20,686,000 |
| 2022-02-25 | 1,630.00 | 1,870.00 | 1,630.00 | 1,750.00 | 143.41 | 102,601,000 |
| 2022-02-24 | 1,800.00 | 1,835.00 | 1,675.00 | 1,675.00 | 137.27 | 46,487,000 |
| 2022-02-23 | 1,770.00 | 1,955.00 | 1,685.00 | 1,800.00 | 147.51 | 109,355,000 |
| 2022-02-22 | 1,920.00 | 1,945.00 | 1,795.00 | 1,795.00 | 147.10 | 39,345,000 |
| 2022-02-21 | 2,050.00 | 2,070.00 | 1,930.00 | 1,930.00 | 158.16 | 89,968,000 |
| 2022-02-18 | 2,170.00 | 2,240.00 | 2,040.00 | 2,070.00 | 169.64 | 41,306,000 |
| 2022-02-17 | 2,330.00 | 2,370.00 | 2,170.00 | 2,180.00 | 178.65 | 47,743,000 |
| 2022-02-16 | 2,400.00 | 2,400.00 | 2,310.00 | 2,330.00 | 190.94 | 13,784,000 |
| 2022-02-15 | 2,310.00 | 2,390.00 | 2,190.00 | 2,340.00 | 191.76 | 22,339,000 |
| 2022-02-14 | 2,480.00 | 2,520.00 | 2,310.00 | 2,310.00 | 189.30 | 63,967,000 |
| 2022-02-11 | 2,290.00 | 2,480.00 | 2,290.00 | 2,480.00 | 203.24 | 47,496,000 |
| 2022-02-10 | 2,300.00 | 2,370.00 | 2,240.00 | 2,290.00 | 187.66 | 38,933,000 |
| 2022-02-09 | 2,280.00 | 2,420.00 | 2,140.00 | 2,280.00 | 186.85 | 80,752,000 |
| 2022-02-08 | 2,490.00 | 2,490.00 | 2,300.00 | 2,300.00 | 188.48 | 73,683,000 |
| 2022-02-07 | 2,530.00 | 2,570.00 | 2,420.00 | 2,470.00 | 202.42 | 65,272,000 |
| 2022-02-04 | 2,140.00 | 2,530.00 | 2,100.00 | 2,480.00 | 203.24 | 164,004,000 |
| 2022-02-03 | 2,160.00 | 2,250.00 | 2,070.00 | 2,120.00 | 173.73 | 52,791,000 |
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.