PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 129.00 | 131.00 | 128.00 | 131.00 | 126.60 | 4,488,000 |
| 2025-11-03 | 129.00 | 131.00 | 128.00 | 129.00 | 124.66 | 2,225,600 |
| 2025-10-31 | 130.00 | 131.00 | 129.00 | 130.00 | 125.63 | 560,200 |
| 2025-10-30 | 131.00 | 131.00 | 129.00 | 130.00 | 125.63 | 2,263,500 |
| 2025-10-29 | 130.00 | 131.00 | 129.00 | 131.00 | 126.60 | 2,397,000 |
| 2025-10-28 | 128.00 | 131.00 | 128.00 | 130.00 | 125.63 | 2,433,400 |
| 2025-10-27 | 131.00 | 132.00 | 128.00 | 129.00 | 124.66 | 4,057,400 |
| 2025-10-24 | 131.00 | 132.00 | 129.00 | 131.00 | 126.60 | 2,214,300 |
| 2025-10-23 | 130.00 | 132.00 | 129.00 | 131.00 | 126.60 | 3,109,200 |
| 2025-10-22 | 129.00 | 133.00 | 128.00 | 129.00 | 124.66 | 6,460,500 |
| 2025-10-21 | 128.00 | 130.00 | 127.00 | 129.00 | 124.66 | 5,204,600 |
| 2025-10-20 | 128.00 | 130.00 | 127.00 | 128.00 | 123.70 | 3,463,900 |
← NewerPage 5 of 5 · 252 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.