PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 150.00 | 156.00 | 144.00 | 151.00 | 145.92 | 37,084,400 |
| 2026-01-26 | 154.00 | 157.00 | 150.00 | 150.00 | 144.96 | 22,232,400 |
| 2026-01-23 | 162.00 | 162.00 | 144.00 | 155.00 | 149.79 | 42,730,200 |
| 2026-01-22 | 161.00 | 165.00 | 158.00 | 160.00 | 154.62 | 30,713,300 |
| 2026-01-21 | 167.00 | 167.00 | 160.00 | 160.00 | 154.62 | 33,203,800 |
| 2026-01-20 | 163.00 | 169.00 | 162.00 | 167.00 | 161.39 | 41,665,000 |
| 2026-01-19 | 169.00 | 169.00 | 162.00 | 163.00 | 157.52 | 26,075,400 |
| 2026-01-16 | 169.00 | 169.00 | 169.00 | 169.00 | 163.32 | 0 |
| 2026-01-15 | 172.00 | 172.00 | 166.00 | 169.00 | 163.32 | 40,649,400 |
| 2026-01-14 | 168.00 | 171.00 | 163.00 | 171.00 | 165.25 | 68,501,900 |
| 2026-01-13 | 164.00 | 170.00 | 163.00 | 164.00 | 158.49 | 30,664,700 |
| 2026-01-12 | 163.00 | 171.00 | 159.00 | 163.00 | 157.52 | 91,167,300 |
| 2026-01-09 | 168.00 | 183.00 | 163.00 | 164.00 | 158.49 | 181,324,800 |
| 2026-01-08 | 166.00 | 171.00 | 156.00 | 167.00 | 161.39 | 122,793,000 |
| 2026-01-07 | 174.00 | 176.00 | 165.00 | 166.00 | 160.42 | 82,194,500 |
| 2026-01-06 | 189.00 | 189.00 | 170.00 | 174.00 | 168.15 | 136,408,900 |
| 2026-01-05 | 165.00 | 204.00 | 164.00 | 187.00 | 180.71 | 494,598,400 |
| 2026-01-02 | 136.00 | 168.00 | 135.00 | 164.00 | 158.49 | 366,793,300 |
| 2026-01-01 | 134.00 | 134.00 | 134.00 | 134.00 | 129.50 | 0 |
| 2025-12-31 | 134.00 | 134.00 | 134.00 | 134.00 | 129.50 | 0 |
| 2025-12-30 | 136.00 | 138.00 | 134.00 | 134.00 | 129.50 | 12,395,200 |
| 2025-12-29 | 132.00 | 141.00 | 132.00 | 136.00 | 131.43 | 34,079,300 |
| 2025-12-26 | 131.00 | 131.00 | 131.00 | 131.00 | 126.60 | 0 |
| 2025-12-25 | 131.00 | 131.00 | 131.00 | 131.00 | 126.60 | 0 |
| 2025-12-24 | 130.00 | 135.00 | 129.00 | 131.00 | 126.60 | 18,713,500 |
| 2025-12-23 | 131.00 | 132.00 | 130.00 | 130.00 | 125.63 | 7,947,300 |
| 2025-12-22 | 132.00 | 134.00 | 131.00 | 131.00 | 126.60 | 15,821,300 |
| 2025-12-19 | 137.00 | 138.00 | 130.00 | 132.00 | 127.56 | 42,199,000 |
| 2025-12-18 | 136.00 | 152.00 | 134.00 | 137.00 | 132.40 | 210,018,400 |
| 2025-12-17 | 134.00 | 137.00 | 134.00 | 134.00 | 129.50 | 7,150,700 |
| 2025-12-16 | 133.00 | 139.00 | 131.00 | 134.00 | 129.50 | 24,170,700 |
| 2025-12-15 | 130.00 | 133.00 | 130.00 | 132.00 | 127.56 | 2,755,500 |
| 2025-12-12 | 132.00 | 133.00 | 131.00 | 131.00 | 126.60 | 3,292,400 |
| 2025-12-11 | 134.00 | 135.00 | 131.00 | 132.00 | 127.56 | 7,443,900 |
| 2025-12-10 | 136.00 | 138.00 | 133.00 | 134.00 | 129.50 | 4,666,500 |
| 2025-12-09 | 138.00 | 141.00 | 135.00 | 136.00 | 131.43 | 19,201,700 |
| 2025-12-08 | 137.00 | 140.00 | 136.00 | 138.00 | 133.36 | 17,965,800 |
| 2025-12-05 | 132.00 | 143.00 | 132.00 | 134.00 | 129.50 | 62,426,500 |
| 2025-12-04 | 134.00 | 135.00 | 131.00 | 131.00 | 126.60 | 12,087,600 |
| 2025-12-03 | 133.00 | 150.00 | 131.00 | 134.00 | 129.50 | 81,521,900 |
| 2025-12-02 | 130.00 | 135.00 | 129.00 | 132.00 | 127.56 | 8,102,500 |
| 2025-12-01 | 129.00 | 130.00 | 128.00 | 129.00 | 124.66 | 1,735,900 |
| 2025-11-28 | 130.00 | 130.00 | 128.00 | 129.00 | 124.66 | 1,892,200 |
| 2025-11-27 | 129.00 | 130.00 | 128.00 | 129.00 | 124.66 | 1,525,800 |
| 2025-11-26 | 129.00 | 131.00 | 128.00 | 128.00 | 123.70 | 4,369,100 |
| 2025-11-25 | 130.00 | 132.00 | 128.00 | 129.00 | 124.66 | 16,397,900 |
| 2025-11-24 | 131.00 | 132.00 | 129.00 | 130.00 | 125.63 | 8,656,300 |
| 2025-11-21 | 132.00 | 134.00 | 131.00 | 131.00 | 126.60 | 5,497,600 |
| 2025-11-20 | 136.00 | 138.00 | 133.00 | 134.00 | 129.50 | 12,571,100 |
| 2025-11-19 | 136.00 | 141.00 | 133.00 | 136.00 | 131.43 | 42,013,900 |
| 2025-11-18 | 130.00 | 136.00 | 128.00 | 135.00 | 130.46 | 7,053,700 |
| 2025-11-17 | 130.00 | 130.00 | 128.00 | 130.00 | 125.63 | 1,152,500 |
| 2025-11-14 | 129.00 | 130.00 | 128.00 | 129.00 | 124.66 | 1,897,100 |
| 2025-11-13 | 130.00 | 130.00 | 128.00 | 129.00 | 124.66 | 1,864,300 |
| 2025-11-12 | 130.00 | 131.00 | 128.00 | 130.00 | 125.63 | 7,061,300 |
| 2025-11-11 | 130.00 | 131.00 | 129.00 | 130.00 | 125.63 | 2,857,400 |
| 2025-11-10 | 129.00 | 130.00 | 129.00 | 129.00 | 124.66 | 5,523,700 |
| 2025-11-07 | 130.00 | 130.00 | 128.00 | 128.00 | 123.70 | 1,578,700 |
| 2025-11-06 | 129.00 | 130.00 | 127.00 | 130.00 | 125.63 | 2,184,700 |
| 2025-11-05 | 131.00 | 131.00 | 129.00 | 130.00 | 125.63 | 1,238,700 |
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.