PT Temas Tbk historical data
| 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 |
← NewerPage 3 of 3 · 129 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.