PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 128.00 | 128.00 | 126.00 | 127.00 | 122.73 | 1,432,300 |
| 2025-08-08 | 128.00 | 128.00 | 126.00 | 127.00 | 122.73 | 1,657,300 |
| 2025-08-07 | 127.00 | 128.00 | 126.00 | 127.00 | 122.73 | 1,248,500 |
| 2025-08-06 | 127.00 | 128.00 | 126.00 | 127.00 | 122.73 | 1,135,400 |
| 2025-08-05 | 128.00 | 128.00 | 126.00 | 127.00 | 122.73 | 2,928,700 |
| 2025-08-04 | 129.00 | 129.00 | 125.00 | 127.00 | 122.73 | 6,426,500 |
| 2025-08-01 | 129.00 | 130.00 | 128.00 | 128.00 | 123.70 | 2,269,500 |
| 2025-07-31 | 130.00 | 131.00 | 125.00 | 128.00 | 123.70 | 10,836,400 |
| 2025-07-30 | 130.00 | 132.00 | 129.00 | 130.00 | 125.63 | 860,400 |
| 2025-07-29 | 131.00 | 136.00 | 129.00 | 130.00 | 125.63 | 8,252,000 |
| 2025-07-28 | 131.00 | 132.00 | 129.00 | 129.00 | 124.66 | 5,558,100 |
| 2025-07-25 | 131.00 | 131.00 | 129.00 | 131.00 | 126.60 | 929,800 |
| 2025-07-24 | 132.00 | 133.00 | 128.00 | 129.00 | 124.66 | 3,890,200 |
| 2025-07-23 | 129.00 | 133.00 | 127.00 | 132.00 | 127.56 | 5,854,000 |
| 2025-07-22 | 129.00 | 130.00 | 128.00 | 128.00 | 123.70 | 3,087,100 |
| 2025-07-21 | 130.00 | 131.00 | 129.00 | 129.00 | 124.66 | 1,610,200 |
| 2025-07-18 | 130.00 | 132.00 | 129.00 | 130.00 | 125.63 | 1,777,600 |
| 2025-07-17 | 131.00 | 132.00 | 129.00 | 129.00 | 124.66 | 1,112,100 |
| 2025-07-16 | 132.00 | 132.00 | 130.00 | 131.00 | 126.60 | 681,300 |
| 2025-07-15 | 130.00 | 132.00 | 129.00 | 130.00 | 125.63 | 1,722,500 |
| 2025-07-14 | 132.00 | 133.00 | 129.00 | 130.00 | 125.63 | 1,117,000 |
| 2025-07-11 | 133.00 | 133.00 | 130.00 | 132.00 | 127.56 | 1,532,700 |
| 2025-07-10 | 130.00 | 133.00 | 123.00 | 133.00 | 128.53 | 5,695,400 |
| 2025-07-09 | 127.00 | 130.00 | 127.00 | 130.00 | 125.63 | 1,441,200 |
| 2025-07-08 | 127.00 | 129.00 | 126.00 | 127.00 | 122.73 | 1,288,700 |
| 2025-07-07 | 129.00 | 130.00 | 126.00 | 128.00 | 123.70 | 4,641,100 |
| 2025-07-04 | 132.00 | 132.00 | 128.00 | 129.00 | 124.66 | 2,474,900 |
| 2025-07-03 | 130.00 | 133.00 | 130.00 | 132.00 | 127.56 | 1,237,100 |
| 2025-07-02 | 132.00 | 133.00 | 130.00 | 130.00 | 125.63 | 2,068,400 |
| 2025-07-01 | 133.00 | 134.00 | 129.00 | 132.00 | 127.56 | 2,154,700 |
| 2025-06-30 | 131.00 | 134.00 | 130.00 | 132.00 | 127.56 | 1,483,000 |
| 2025-06-26 | 130.00 | 135.00 | 129.00 | 130.00 | 125.63 | 4,111,300 |
| 2025-06-25 | 134.00 | 135.00 | 130.00 | 131.00 | 126.60 | 6,263,600 |
| 2025-06-24 | 142.00 | 143.00 | 133.00 | 134.00 | 129.50 | 18,429,300 |
| 2025-06-23 | 137.00 | 144.00 | 137.00 | 143.00 | 138.19 | 16,994,800 |
| 2025-06-20 | 134.00 | 139.00 | 133.00 | 135.00 | 130.46 | 3,808,900 |
| 2025-06-19 | 137.00 | 140.00 | 134.00 | 134.00 | 129.50 | 9,408,400 |
| 2025-06-18 | 142.00 | 145.00 | 135.00 | 136.00 | 131.43 | 16,290,300 |
| 2025-06-17 | 144.00 | 146.00 | 135.00 | 139.00 | 134.33 | 26,743,300 |
| 2025-06-16 | 135.00 | 144.00 | 134.00 | 143.00 | 138.19 | 30,089,400 |
| 2025-06-13 | 133.00 | 141.00 | 131.00 | 133.00 | 128.53 | 13,177,300 |
| 2025-06-12 | 134.00 | 134.00 | 124.00 | 133.00 | 128.53 | 12,555,400 |
| 2025-06-11 | 135.00 | 135.00 | 129.00 | 134.00 | 129.50 | 4,890,300 |
| 2025-06-10 | 132.00 | 137.00 | 131.00 | 135.00 | 130.46 | 5,795,800 |
| 2025-06-05 | 136.00 | 136.00 | 125.00 | 131.00 | 126.60 | 8,788,500 |
| 2025-06-04 | 136.00 | 136.00 | 135.00 | 136.00 | 131.43 | 389,800 |
| 2025-06-03 | 136.00 | 137.00 | 134.00 | 136.00 | 131.43 | 800,200 |
| 2025-06-02 | 133.00 | 137.00 | 133.00 | 136.00 | 131.43 | 2,221,800 |
| 2025-05-28 | 134.00 | 136.00 | 133.00 | 133.00 | 128.53 | 1,468,600 |
| 2025-05-27 | 134.00 | 136.00 | 134.00 | 134.00 | 129.50 | 520,400 |
| 2025-05-26 | 137.00 | 137.00 | 134.00 | 134.00 | 129.50 | 1,922,200 |
| 2025-05-23 | 136.00 | 137.00 | 135.00 | 137.00 | 132.40 | 877,600 |
| 2025-05-22 | 135.00 | 136.00 | 134.00 | 136.00 | 131.43 | 587,400 |
| 2025-05-21 | 137.00 | 137.00 | 135.00 | 135.00 | 130.46 | 2,295,100 |
| 2025-05-20 | 138.00 | 139.00 | 134.00 | 136.00 | 131.43 | 5,329,300 |
| 2025-05-19 | 139.00 | 140.00 | 134.00 | 138.00 | 133.36 | 10,923,500 |
| 2025-05-16 | 141.00 | 142.00 | 138.00 | 139.00 | 134.33 | 1,101,300 |
| 2025-05-15 | 142.00 | 144.00 | 140.00 | 141.00 | 136.26 | 1,856,200 |
| 2025-05-14 | 139.00 | 148.00 | 139.00 | 141.00 | 136.26 | 8,582,900 |
| 2025-05-09 | 140.00 | 141.00 | 137.00 | 139.00 | 134.33 | 1,588,800 |
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.