PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 141.00 | 141.00 | 138.00 | 139.00 | 134.33 | 2,051,500 |
| 2025-05-07 | 140.00 | 141.00 | 138.00 | 139.00 | 134.33 | 2,891,100 |
| 2025-05-06 | 138.00 | 143.00 | 136.00 | 140.00 | 135.29 | 7,271,100 |
| 2025-05-05 | 138.00 | 144.00 | 136.00 | 137.00 | 132.40 | 13,178,200 |
| 2025-05-02 | 139.00 | 141.00 | 137.00 | 138.00 | 133.36 | 1,999,000 |
| 2025-04-30 | 141.00 | 143.00 | 139.00 | 139.00 | 134.33 | 3,254,300 |
| 2025-04-29 | 138.00 | 141.00 | 138.00 | 139.00 | 134.33 | 678,800 |
| 2025-04-28 | 137.00 | 139.00 | 136.00 | 138.00 | 133.36 | 7,667,100 |
| 2025-04-25 | 141.00 | 142.00 | 137.00 | 139.00 | 134.33 | 2,699,000 |
| 2025-04-24 | 140.00 | 144.00 | 139.00 | 141.00 | 136.26 | 5,440,700 |
| 2025-04-23 | 136.00 | 142.00 | 133.00 | 138.00 | 133.36 | 4,880,200 |
| 2025-04-22 | 133.00 | 135.00 | 131.00 | 135.00 | 130.46 | 1,850,900 |
| 2025-04-21 | 133.00 | 136.00 | 131.00 | 133.00 | 128.53 | 1,221,900 |
| 2025-04-17 | 130.00 | 134.00 | 128.00 | 133.00 | 128.53 | 1,749,800 |
| 2025-04-16 | 131.00 | 133.00 | 129.00 | 129.00 | 124.66 | 3,212,300 |
| 2025-04-15 | 130.00 | 130.00 | 127.00 | 129.00 | 124.66 | 2,290,800 |
| 2025-04-14 | 125.00 | 128.00 | 125.00 | 126.00 | 121.76 | 1,421,700 |
| 2025-04-11 | 125.00 | 127.00 | 120.00 | 126.00 | 121.76 | 2,622,000 |
| 2025-04-10 | 128.00 | 135.00 | 127.00 | 128.00 | 119.83 | 5,055,800 |
| 2025-04-09 | 123.00 | 131.00 | 123.00 | 125.00 | 117.02 | 3,679,000 |
| 2025-04-08 | 126.00 | 127.00 | 121.00 | 124.00 | 116.09 | 3,475,300 |
| 2025-03-27 | 131.00 | 133.00 | 126.00 | 127.00 | 118.90 | 4,789,500 |
| 2025-03-26 | 127.00 | 136.00 | 127.00 | 131.00 | 122.64 | 3,290,800 |
| 2025-03-25 | 126.00 | 132.00 | 126.00 | 127.00 | 118.90 | 1,243,000 |
| 2025-03-24 | 129.00 | 129.00 | 125.00 | 126.00 | 117.96 | 1,276,700 |
| 2025-03-21 | 134.00 | 134.00 | 128.00 | 129.00 | 120.77 | 632,600 |
| 2025-03-20 | 125.00 | 140.00 | 124.00 | 134.00 | 125.45 | 4,039,300 |
| 2025-03-19 | 125.00 | 128.00 | 124.00 | 125.00 | 117.02 | 1,247,400 |
| 2025-03-18 | 128.00 | 129.00 | 123.00 | 125.00 | 117.02 | 2,884,400 |
| 2025-03-17 | 128.00 | 134.00 | 126.00 | 127.00 | 118.90 | 4,959,800 |
| 2025-03-14 | 128.00 | 129.00 | 127.00 | 128.00 | 119.83 | 372,100 |
| 2025-03-13 | 129.00 | 132.00 | 127.00 | 128.00 | 119.83 | 1,338,200 |
| 2025-03-12 | 127.00 | 130.00 | 127.00 | 129.00 | 120.77 | 599,000 |
| 2025-03-11 | 129.00 | 131.00 | 125.00 | 127.00 | 118.90 | 1,175,100 |
| 2025-03-10 | 130.00 | 131.00 | 128.00 | 129.00 | 120.77 | 1,624,300 |
| 2025-03-07 | 132.00 | 133.00 | 128.00 | 130.00 | 121.70 | 2,390,600 |
| 2025-03-06 | 132.00 | 134.00 | 131.00 | 132.00 | 123.58 | 801,300 |
| 2025-03-05 | 132.00 | 134.00 | 131.00 | 132.00 | 123.58 | 537,100 |
| 2025-03-04 | 134.00 | 139.00 | 131.00 | 131.00 | 122.64 | 3,205,500 |
| 2025-03-03 | 130.00 | 134.00 | 130.00 | 134.00 | 125.45 | 1,528,600 |
| 2025-02-28 | 134.00 | 134.00 | 129.00 | 129.00 | 120.77 | 1,615,700 |
| 2025-02-27 | 133.00 | 141.00 | 132.00 | 134.00 | 125.45 | 7,405,200 |
| 2025-02-26 | 133.00 | 134.00 | 130.00 | 131.00 | 122.64 | 2,359,100 |
| 2025-02-25 | 133.00 | 136.00 | 131.00 | 133.00 | 124.51 | 712,300 |
| 2025-02-24 | 133.00 | 137.00 | 131.00 | 134.00 | 125.45 | 6,689,700 |
| 2025-02-21 | 132.00 | 134.00 | 130.00 | 132.00 | 123.58 | 1,577,700 |
| 2025-02-20 | 132.00 | 134.00 | 131.00 | 132.00 | 123.58 | 1,149,200 |
| 2025-02-19 | 131.00 | 137.00 | 130.00 | 131.00 | 122.64 | 1,858,300 |
| 2025-02-18 | 133.00 | 136.00 | 131.00 | 131.00 | 122.64 | 2,073,800 |
| 2025-02-17 | 131.00 | 136.00 | 129.00 | 133.00 | 124.51 | 2,725,200 |
| 2025-02-14 | 126.00 | 134.00 | 126.00 | 131.00 | 122.64 | 2,910,700 |
| 2025-02-13 | 127.00 | 128.00 | 125.00 | 125.00 | 117.02 | 1,722,800 |
| 2025-02-12 | 122.00 | 130.00 | 121.00 | 127.00 | 118.90 | 5,132,800 |
| 2025-02-11 | 132.00 | 138.00 | 115.00 | 122.00 | 114.21 | 14,649,800 |
| 2025-02-10 | 137.00 | 140.00 | 125.00 | 132.00 | 123.58 | 13,669,600 |
| 2025-02-07 | 136.00 | 155.00 | 135.00 | 137.00 | 128.26 | 38,807,000 |
| 2025-02-06 | 141.00 | 141.00 | 136.00 | 136.00 | 127.32 | 3,172,000 |
| 2025-02-05 | 143.00 | 143.00 | 139.00 | 141.00 | 132.00 | 3,305,700 |
| 2025-02-04 | 135.00 | 142.00 | 135.00 | 142.00 | 132.94 | 5,967,300 |
| 2025-02-03 | 135.00 | 136.00 | 133.00 | 135.00 | 126.39 | 1,353,000 |
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.