PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 4,906,400 |
| 2026-07-22 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 1,247,600 |
| 2026-07-21 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 3,288,500 |
| 2026-07-20 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,027,600 |
| 2026-07-17 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,485,800 |
| 2026-07-16 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,698,100 |
| 2026-07-15 | 118.00 | 123.00 | 117.00 | 119.00 | 119.00 | 5,014,300 |
| 2026-07-14 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 3,196,200 |
| 2026-07-13 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 3,643,200 |
| 2026-07-10 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 3,703,500 |
| 2026-07-09 | 114.00 | 121.00 | 113.00 | 118.00 | 118.00 | 11,035,900 |
| 2026-07-08 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 2,114,800 |
| 2026-07-07 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,084,700 |
| 2026-07-06 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,619,100 |
| 2026-07-03 | 112.00 | 121.00 | 111.00 | 114.00 | 114.00 | 4,825,900 |
| 2026-07-02 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 872,700 |
| 2026-07-01 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 2,208,400 |
| 2026-06-30 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 3,157,700 |
| 2026-06-29 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 872,300 |
| 2026-06-26 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2,603,400 |
| 2026-06-25 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 889,000 |
| 2026-06-24 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 2,899,400 |
| 2026-06-23 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 804,800 |
| 2026-06-22 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,186,000 |
| 2026-06-19 | 116.00 | 116.00 | 105.00 | 114.00 | 114.00 | 4,089,300 |
| 2026-06-18 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,455,400 |
| 2026-06-17 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1,999,300 |
| 2026-06-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-06-15 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 4,882,700 |
| 2026-06-12 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 3,753,700 |
| 2026-06-11 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 3,699,800 |
| 2026-06-10 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 4,895,000 |
| 2026-06-09 | 114.00 | 123.00 | 112.00 | 120.00 | 120.00 | 5,443,000 |
| 2026-06-08 | 113.00 | 118.00 | 110.00 | 114.00 | 110.17 | 3,914,500 |
| 2026-06-05 | 119.00 | 120.00 | 115.00 | 115.00 | 111.13 | 2,464,900 |
| 2026-06-04 | 117.00 | 119.00 | 109.00 | 119.00 | 115.00 | 7,860,800 |
| 2026-06-03 | 121.00 | 121.00 | 115.00 | 117.00 | 113.07 | 4,075,900 |
| 2026-06-02 | 118.00 | 121.00 | 118.00 | 120.00 | 115.97 | 2,355,900 |
| 2026-06-01 | 118.00 | 118.00 | 118.00 | 118.00 | 114.03 | 0 |
| 2026-05-29 | 119.00 | 119.00 | 117.00 | 118.00 | 114.03 | 2,372,600 |
| 2026-05-28 | 118.00 | 118.00 | 118.00 | 118.00 | 114.03 | 0 |
| 2026-05-27 | 118.00 | 118.00 | 118.00 | 118.00 | 114.03 | 0 |
| 2026-05-26 | 118.00 | 120.00 | 117.00 | 118.00 | 114.03 | 1,578,300 |
| 2026-05-25 | 118.00 | 119.00 | 117.00 | 118.00 | 114.03 | 1,787,300 |
| 2026-05-22 | 118.00 | 119.00 | 115.00 | 118.00 | 114.03 | 4,115,300 |
| 2026-05-21 | 119.00 | 120.00 | 118.00 | 118.00 | 114.03 | 3,548,700 |
| 2026-05-20 | 120.00 | 122.00 | 119.00 | 119.00 | 115.00 | 6,054,600 |
| 2026-05-19 | 121.00 | 123.00 | 120.00 | 120.00 | 115.97 | 10,258,300 |
| 2026-05-18 | 124.00 | 124.00 | 120.00 | 121.00 | 116.93 | 5,176,100 |
| 2026-05-15 | 124.00 | 124.00 | 124.00 | 124.00 | 119.83 | 0 |
| 2026-05-14 | 124.00 | 124.00 | 124.00 | 124.00 | 119.83 | 0 |
| 2026-05-13 | 124.00 | 124.00 | 123.00 | 124.00 | 119.83 | 1,835,500 |
| 2026-05-12 | 124.00 | 124.00 | 122.00 | 123.00 | 118.87 | 2,818,700 |
| 2026-05-11 | 124.00 | 125.00 | 123.00 | 124.00 | 119.83 | 5,223,200 |
| 2026-05-08 | 125.00 | 126.00 | 123.00 | 123.00 | 118.87 | 3,971,500 |
| 2026-05-07 | 124.00 | 126.00 | 124.00 | 125.00 | 120.80 | 4,862,400 |
| 2026-05-06 | 125.00 | 126.00 | 124.00 | 124.00 | 119.83 | 3,728,700 |
| 2026-05-05 | 124.00 | 126.00 | 124.00 | 125.00 | 120.80 | 4,329,800 |
| 2026-05-04 | 126.00 | 127.00 | 124.00 | 125.00 | 120.80 | 10,490,000 |
| 2026-05-01 | 126.00 | 126.00 | 126.00 | 126.00 | 121.76 | 0 |
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.