PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 1,965.00 | 2,170.00 | 1,885.00 | 2,130.00 | 174.55 | 99,091,000 |
| 2022-01-31 | 1,915.00 | 1,990.00 | 1,850.00 | 1,950.00 | 159.80 | 103,214,000 |
| 2022-01-28 | 1,680.00 | 1,920.00 | 1,630.00 | 1,900.00 | 155.70 | 171,287,000 |
| 2022-01-27 | 1,635.00 | 1,720.00 | 1,570.00 | 1,660.00 | 136.04 | 152,329,000 |
| 2022-01-26 | 1,440.00 | 1,695.00 | 1,410.00 | 1,620.00 | 132.76 | 174,662,000 |
| 2022-01-25 | 1,395.00 | 1,530.00 | 1,365.00 | 1,430.00 | 117.19 | 119,337,000 |
| 2022-01-24 | 1,355.00 | 1,465.00 | 1,310.00 | 1,390.00 | 113.91 | 150,273,000 |
| 2022-01-21 | 1,195.00 | 1,305.00 | 1,190.00 | 1,305.00 | 106.94 | 49,440,000 |
| 2022-01-20 | 1,185.00 | 1,210.00 | 1,180.00 | 1,190.00 | 97.520 | 11,895,000 |
| 2022-01-19 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 97.520 | 9,558,000 |
| 2022-01-18 | 1,205.00 | 1,215.00 | 1,180.00 | 1,185.00 | 97.110 | 19,911,000 |
| 2022-01-17 | 1,190.00 | 1,240.00 | 1,175.00 | 1,205.00 | 98.749 | 21,007,000 |
| 2022-01-14 | 1,210.00 | 1,250.00 | 1,190.00 | 1,190.00 | 97.520 | 17,495,000 |
| 2022-01-13 | 1,210.00 | 1,230.00 | 1,170.00 | 1,210.00 | 99.159 | 23,099,000 |
| 2022-01-12 | 1,270.00 | 1,300.00 | 1,185.00 | 1,210.00 | 99.159 | 36,499,000 |
| 2022-01-11 | 1,200.00 | 1,285.00 | 1,190.00 | 1,255.00 | 102.85 | 41,522,000 |
| 2022-01-10 | 1,190.00 | 1,270.00 | 1,165.00 | 1,210.00 | 99.159 | 62,258,000 |
| 2022-01-07 | 1,265.00 | 1,270.00 | 1,210.00 | 1,230.00 | 100.80 | 45,195,000 |
| 2022-01-06 | 1,285.00 | 1,370.00 | 1,215.00 | 1,270.00 | 102.29 | 72,666,000 |
| 2022-01-05 | 1,375.00 | 1,385.00 | 1,285.00 | 1,285.00 | 103.49 | 57,332,000 |
| 2022-01-04 | 1,430.00 | 1,445.00 | 1,355.00 | 1,365.00 | 109.94 | 67,611,000 |
| 2022-01-03 | 1,370.00 | 1,465.00 | 1,275.00 | 1,430.00 | 115.17 | 242,224,000 |
| 2021-12-30 | 1,385.00 | 1,420.00 | 1,370.00 | 1,370.00 | 110.34 | 40,972,000 |
| 2021-12-29 | 1,380.00 | 1,465.00 | 1,325.00 | 1,390.00 | 111.95 | 150,297,000 |
| 2021-12-28 | 1,375.00 | 1,425.00 | 1,350.00 | 1,380.00 | 111.14 | 69,245,000 |
| 2021-12-27 | 1,405.00 | 1,450.00 | 1,320.00 | 1,375.00 | 110.74 | 151,502,000 |
| 2021-12-24 | 1,410.00 | 1,555.00 | 1,410.00 | 1,410.00 | 113.56 | 213,461,000 |
| 2021-12-23 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 122.02 | 0 |
| 2021-12-22 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 122.02 | 0 |
| 2021-12-21 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 122.02 | 0 |
| 2021-12-20 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 122.02 | 0 |
| 2021-12-17 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 122.02 | 0 |
| 2021-12-16 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 122.02 | 0 |
| 2021-12-15 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 122.02 | 0 |
| 2021-12-14 | 1,230.00 | 1,515.00 | 1,220.00 | 1,515.00 | 122.02 | 456,441,000 |
| 2021-12-13 | 1,055.00 | 1,285.00 | 1,020.00 | 1,215.00 | 97.856 | 341,423,000 |
| 2021-12-10 | 1,015.00 | 1,125.00 | 1,015.00 | 1,055.00 | 84.969 | 213,813,000 |
| 2021-12-09 | 995.00 | 1,030.00 | 935.00 | 1,010.00 | 81.345 | 229,169,000 |
| 2021-12-08 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 80.942 | 0 |
| 2021-12-07 | 890.00 | 1,015.00 | 890.00 | 1,005.00 | 80.942 | 233,842,000 |
| 2021-12-06 | 910.00 | 935.00 | 885.00 | 890.00 | 71.680 | 60,069,000 |
| 2021-12-03 | 930.00 | 945.00 | 885.00 | 905.00 | 72.889 | 71,482,000 |
| 2021-12-02 | 895.00 | 955.00 | 845.00 | 925.00 | 74.499 | 237,197,000 |
| 2021-12-01 | 970.00 | 1,075.00 | 895.00 | 895.00 | 72.083 | 436,619,000 |
| 2021-11-30 | 810.00 | 980.00 | 800.00 | 960.00 | 77.318 | 648,163,000 |
| 2021-11-29 | 700.00 | 815.00 | 685.00 | 800.00 | 64.432 | 305,898,000 |
| 2021-11-26 | 730.00 | 740.00 | 700.00 | 700.00 | 56.378 | 87,737,000 |
| 2021-11-25 | 675.00 | 740.00 | 670.00 | 730.00 | 58.794 | 161,321,000 |
| 2021-11-24 | 620.00 | 690.00 | 620.00 | 670.00 | 53.962 | 91,811,000 |
| 2021-11-23 | 715.00 | 720.00 | 665.00 | 665.00 | 53.559 | 157,929,000 |
| 2021-11-22 | 775.00 | 780.00 | 715.00 | 715.00 | 57.586 | 148,218,000 |
| 2021-11-19 | 655.00 | 800.00 | 635.00 | 765.00 | 61.613 | 663,974,000 |
| 2021-11-18 | 635.00 | 695.00 | 615.00 | 640.00 | 51.545 | 234,715,000 |
| 2021-11-17 | 635.00 | 650.00 | 610.00 | 635.00 | 51.143 | 118,118,000 |
| 2021-11-16 | 615.00 | 705.00 | 595.00 | 620.00 | 49.935 | 461,873,000 |
| 2021-11-15 | 615.00 | 640.00 | 590.00 | 605.00 | 48.727 | 144,943,000 |
| 2021-11-12 | 615.00 | 690.00 | 570.00 | 615.00 | 49.532 | 642,358,000 |
| 2021-11-11 | 482.00 | 600.00 | 482.00 | 600.00 | 48.324 | 760,651,000 |
| 2021-11-10 | 510.00 | 550.00 | 462.00 | 482.00 | 38.820 | 982,632,000 |
| 2021-11-09 | 382.00 | 496.00 | 382.00 | 496.00 | 39.948 | 1,408,797,000 |
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.