PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 358.00 | 416.00 | 358.00 | 398.00 | 32.055 | 461,557,000 |
| 2021-11-05 | 406.00 | 428.00 | 370.00 | 372.00 | 29.961 | 855,372,000 |
| 2021-11-04 | 320.00 | 396.00 | 318.00 | 396.00 | 31.894 | 760,631,000 |
| 2021-11-03 | 314.00 | 320.00 | 314.00 | 318.00 | 25.612 | 33,459,000 |
| 2021-11-02 | 322.00 | 330.00 | 314.00 | 314.00 | 25.290 | 111,135,000 |
| 2021-11-01 | 320.00 | 328.00 | 316.00 | 322.00 | 25.934 | 90,089,000 |
| 2021-10-29 | 310.00 | 318.00 | 310.00 | 316.00 | 25.451 | 63,783,000 |
| 2021-10-28 | 332.00 | 340.00 | 310.00 | 310.00 | 24.967 | 368,349,000 |
| 2021-10-27 | 314.00 | 336.00 | 312.00 | 328.00 | 26.417 | 342,437,000 |
| 2021-10-26 | 312.00 | 322.00 | 310.00 | 312.00 | 25.128 | 52,034,000 |
| 2021-10-25 | 314.00 | 316.00 | 310.00 | 312.00 | 25.128 | 34,582,000 |
| 2021-10-22 | 316.00 | 336.00 | 312.00 | 312.00 | 25.128 | 252,546,000 |
| 2021-10-21 | 318.00 | 322.00 | 314.00 | 316.00 | 25.451 | 55,698,000 |
| 2021-10-19 | 316.00 | 326.00 | 316.00 | 318.00 | 25.612 | 126,084,000 |
| 2021-10-18 | 312.00 | 316.00 | 308.00 | 314.00 | 25.290 | 55,623,000 |
| 2021-10-15 | 322.00 | 324.00 | 312.00 | 312.00 | 25.128 | 97,256,000 |
| 2021-10-14 | 312.00 | 332.00 | 306.00 | 318.00 | 25.612 | 466,935,000 |
← NewerPage 21 of 21 · 1,217 trading days
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.