PT Temas Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	126.00	126.00	126.00	126.00	121.76	0
2026-04-30	127.00	127.00	125.00	126.00	121.76	4,498,700
2026-04-29	128.00	129.00	126.00	127.00	122.73	6,309,100
2026-04-28	126.00	131.00	125.00	128.00	123.70	5,520,400
2026-04-27	127.00	127.00	125.00	126.00	121.76	3,540,100
2026-04-24	130.00	131.00	125.00	127.00	122.73	10,264,600
2026-04-23	132.00	133.00	128.00	130.00	125.63	4,865,200
2026-04-22	128.00	134.00	127.00	132.00	127.56	10,584,700
2026-04-21	127.00	131.00	125.00	127.00	122.73	10,340,500
2026-04-20	131.00	131.00	125.00	126.00	121.76	14,459,100
2026-04-17	139.00	139.00	130.00	130.00	125.63	21,310,700
2026-04-16	128.00	141.00	127.00	138.00	133.36	40,856,500
2026-04-15	129.00	130.00	127.00	127.00	122.73	7,301,700
2026-04-14	125.00	129.00	125.00	127.00	122.73	19,314,400
2026-04-13	126.00	127.00	125.00	125.00	120.80	4,789,400
2026-04-10	126.00	131.00	123.00	126.00	121.76	16,811,000
2026-04-09	127.00	127.00	125.00	126.00	121.76	3,870,800
2026-04-08	125.00	128.00	125.00	126.00	121.76	6,388,500
2026-04-07	125.00	127.00	123.00	124.00	119.83	5,008,200
2026-04-06	124.00	128.00	124.00	125.00	120.80	7,383,300
2026-04-02	127.00	128.00	124.00	124.00	119.83	2,876,700
2026-04-01	125.00	128.00	125.00	126.00	121.76	3,960,700
2026-03-31	125.00	127.00	124.00	125.00	120.80	2,235,100
2026-03-30	124.00	131.00	123.00	125.00	120.80	8,277,500
2026-03-27	126.00	130.00	123.00	124.00	119.83	6,255,900
2026-03-26	125.00	129.00	123.00	127.00	122.73	9,038,000
2026-03-25	125.00	127.00	122.00	125.00	120.80	8,588,000
2026-03-17	123.00	131.00	122.00	125.00	120.80	13,158,300
2026-03-16	124.00	124.00	121.00	122.00	117.90	7,067,400
2026-03-13	126.00	127.00	123.00	124.00	119.83	10,509,400
2026-03-12	128.00	129.00	126.00	126.00	121.76	7,439,200
2026-03-11	131.00	132.00	128.00	128.00	123.70	9,469,500
2026-03-10	125.00	130.00	125.00	130.00	125.63	9,449,400
2026-03-09	131.00	131.00	125.00	125.00	120.80	17,271,000
2026-03-06	132.00	132.00	129.00	131.00	126.60	10,229,400
2026-03-05	134.00	138.00	131.00	132.00	127.56	8,310,800
2026-03-04	143.00	143.00	131.00	133.00	128.53	45,823,200
2026-03-03	140.00	148.00	138.00	143.00	138.19	51,913,900
2026-03-02	133.00	143.00	132.00	140.00	135.29	35,343,800
2026-02-27	138.00	140.00	135.00	138.00	133.36	6,901,100
2026-02-26	140.00	143.00	136.00	138.00	133.36	11,282,900
2026-02-25	140.00	142.00	138.00	140.00	135.29	6,527,100
2026-02-24	149.00	149.00	140.00	140.00	135.29	16,417,500
2026-02-23	143.00	150.00	141.00	146.00	141.09	30,033,900
2026-02-20	146.00	147.00	139.00	141.00	136.26	17,518,400
2026-02-19	147.00	154.00	144.00	147.00	142.06	55,715,100
2026-02-18	139.00	147.00	139.00	144.00	139.16	27,648,000
2026-02-13	141.00	144.00	138.00	139.00	134.33	13,802,100
2026-02-12	140.00	147.00	137.00	140.00	135.29	42,930,100
2026-02-11	137.00	140.00	135.00	139.00	134.33	22,921,700
2026-02-10	130.00	137.00	130.00	137.00	132.40	13,730,100
2026-02-09	131.00	132.00	128.00	130.00	125.63	12,703,900
2026-02-06	134.00	135.00	129.00	130.00	125.63	9,590,100
2026-02-05	139.00	139.00	134.00	135.00	130.46	8,078,600
2026-02-04	140.00	142.00	134.00	137.00	132.40	15,562,700
2026-02-03	128.00	139.00	128.00	138.00	133.36	17,434,400
2026-02-02	135.00	136.00	126.00	128.00	123.70	19,086,500
2026-01-30	137.00	141.00	131.00	135.00	130.46	17,984,300
2026-01-29	140.00	143.00	117.00	136.00	131.43	77,747,400
2026-01-28	148.00	149.00	136.00	137.00	132.40	43,379,400

← NewerPage 3 of 21 · 1,213 trading daysOlder →

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.