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 |
| 2025-10-17 | 129.00 | 130.00 | 127.00 | 128.00 | 123.70 | 2,111,700 |
| 2025-10-16 | 129.00 | 131.00 | 128.00 | 130.00 | 125.63 | 975,800 |
| 2025-10-15 | 132.00 | 132.00 | 127.00 | 129.00 | 124.66 | 2,311,300 |
| 2025-10-14 | 132.00 | 136.00 | 128.00 | 130.00 | 125.63 | 5,278,900 |
| 2025-10-13 | 130.00 | 134.00 | 128.00 | 131.00 | 126.60 | 7,867,900 |
| 2025-10-10 | 131.00 | 133.00 | 129.00 | 131.00 | 126.60 | 2,428,900 |
| 2025-10-09 | 129.00 | 137.00 | 128.00 | 132.00 | 127.56 | 9,818,000 |
| 2025-10-08 | 130.00 | 131.00 | 127.00 | 127.00 | 122.73 | 2,757,000 |
| 2025-10-07 | 130.00 | 131.00 | 128.00 | 130.00 | 125.63 | 3,471,800 |
| 2025-10-06 | 130.00 | 131.00 | 129.00 | 130.00 | 125.63 | 2,212,000 |
| 2025-10-03 | 130.00 | 132.00 | 129.00 | 130.00 | 125.63 | 3,672,500 |
| 2025-10-02 | 130.00 | 133.00 | 129.00 | 132.00 | 127.56 | 2,515,000 |
| 2025-10-01 | 131.00 | 133.00 | 130.00 | 131.00 | 126.60 | 2,991,300 |
| 2025-09-30 | 133.00 | 134.00 | 129.00 | 131.00 | 126.60 | 9,784,500 |
| 2025-09-29 | 137.00 | 137.00 | 132.00 | 135.00 | 130.46 | 6,129,500 |
| 2025-09-26 | 132.00 | 137.00 | 132.00 | 137.00 | 132.40 | 3,379,200 |
| 2025-09-25 | 134.00 | 135.00 | 132.00 | 133.00 | 128.53 | 1,615,000 |
| 2025-09-24 | 136.00 | 136.00 | 133.00 | 133.00 | 128.53 | 4,517,000 |
| 2025-09-23 | 135.00 | 136.00 | 134.00 | 135.00 | 130.46 | 1,503,900 |
| 2025-09-22 | 135.00 | 136.00 | 132.00 | 134.00 | 129.50 | 2,463,400 |
| 2025-09-19 | 136.00 | 137.00 | 134.00 | 135.00 | 130.46 | 3,431,200 |
| 2025-09-18 | 136.00 | 137.00 | 135.00 | 136.00 | 131.43 | 3,049,000 |
| 2025-09-17 | 137.00 | 138.00 | 129.00 | 135.00 | 130.46 | 6,295,100 |
| 2025-09-16 | 140.00 | 141.00 | 136.00 | 137.00 | 132.40 | 6,886,700 |
| 2025-09-15 | 138.00 | 142.00 | 137.00 | 139.00 | 134.33 | 9,991,000 |
| 2025-09-12 | 138.00 | 139.00 | 136.00 | 137.00 | 132.40 | 4,883,000 |
| 2025-09-11 | 138.00 | 138.00 | 135.00 | 138.00 | 133.36 | 1,906,400 |
| 2025-09-10 | 135.00 | 137.00 | 134.00 | 136.00 | 131.43 | 3,144,500 |
| 2025-09-09 | 137.00 | 139.00 | 134.00 | 135.00 | 130.46 | 3,431,600 |
| 2025-09-08 | 140.00 | 140.00 | 136.00 | 137.00 | 132.40 | 4,707,000 |
| 2025-09-04 | 135.00 | 140.00 | 135.00 | 138.00 | 133.36 | 2,843,800 |
| 2025-09-03 | 135.00 | 141.00 | 134.00 | 134.00 | 129.50 | 11,671,200 |
| 2025-09-02 | 131.00 | 136.00 | 131.00 | 134.00 | 129.50 | 3,898,800 |
| 2025-09-01 | 135.00 | 135.00 | 126.00 | 131.00 | 126.60 | 9,513,700 |
| 2025-08-29 | 138.00 | 146.00 | 135.00 | 137.00 | 132.40 | 24,431,300 |
| 2025-08-28 | 136.00 | 137.00 | 134.00 | 136.00 | 131.43 | 3,910,900 |
| 2025-08-27 | 137.00 | 138.00 | 135.00 | 136.00 | 131.43 | 2,642,200 |
| 2025-08-26 | 139.00 | 140.00 | 136.00 | 137.00 | 132.40 | 4,176,400 |
| 2025-08-25 | 137.00 | 139.00 | 136.00 | 138.00 | 133.36 | 2,480,000 |
| 2025-08-22 | 137.00 | 140.00 | 136.00 | 137.00 | 132.40 | 6,011,400 |
| 2025-08-21 | 139.00 | 140.00 | 136.00 | 137.00 | 132.40 | 3,281,500 |
| 2025-08-20 | 141.00 | 143.00 | 138.00 | 140.00 | 135.29 | 13,147,600 |
| 2025-08-19 | 131.00 | 140.00 | 131.00 | 140.00 | 135.29 | 23,388,500 |
| 2025-08-18 | 131.00 | 131.00 | 131.00 | 131.00 | 126.60 | 0 |
| 2025-08-15 | 130.00 | 134.00 | 130.00 | 131.00 | 126.60 | 8,794,800 |
| 2025-08-14 | 128.00 | 133.00 | 128.00 | 130.00 | 125.63 | 11,977,800 |
| 2025-08-13 | 127.00 | 129.00 | 126.00 | 127.00 | 122.73 | 2,878,300 |
| 2025-08-12 | 128.00 | 128.00 | 125.00 | 127.00 | 122.73 | 6,332,200 |
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.