PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 135.00 | 136.00 | 134.00 | 135.00 | 126.39 | 483,100 |
| 2025-01-30 | 134.00 | 140.00 | 132.00 | 135.00 | 126.39 | 4,165,700 |
| 2025-01-24 | 135.00 | 135.00 | 134.00 | 135.00 | 126.39 | 988,200 |
| 2025-01-23 | 135.00 | 136.00 | 133.00 | 135.00 | 126.39 | 1,215,100 |
| 2025-01-22 | 137.00 | 138.00 | 134.00 | 135.00 | 126.39 | 1,275,300 |
| 2025-01-21 | 137.00 | 137.00 | 135.00 | 137.00 | 128.26 | 1,034,300 |
| 2025-01-20 | 136.00 | 140.00 | 134.00 | 137.00 | 128.26 | 1,323,400 |
| 2025-01-17 | 136.00 | 137.00 | 135.00 | 136.00 | 127.32 | 544,200 |
| 2025-01-16 | 137.00 | 140.00 | 136.00 | 136.00 | 127.32 | 1,003,800 |
| 2025-01-15 | 140.00 | 141.00 | 137.00 | 137.00 | 128.26 | 1,041,800 |
| 2025-01-14 | 134.00 | 141.00 | 134.00 | 139.00 | 130.13 | 2,950,000 |
| 2025-01-13 | 135.00 | 136.00 | 132.00 | 134.00 | 125.45 | 2,758,500 |
| 2025-01-10 | 136.00 | 136.00 | 134.00 | 134.00 | 125.45 | 763,200 |
| 2025-01-09 | 135.00 | 137.00 | 134.00 | 136.00 | 127.32 | 439,700 |
| 2025-01-08 | 137.00 | 138.00 | 135.00 | 135.00 | 126.39 | 616,600 |
| 2025-01-07 | 138.00 | 138.00 | 136.00 | 137.00 | 128.26 | 1,057,000 |
| 2025-01-06 | 139.00 | 140.00 | 136.00 | 138.00 | 129.19 | 737,900 |
| 2025-01-03 | 139.00 | 140.00 | 137.00 | 139.00 | 130.13 | 529,600 |
| 2025-01-02 | 138.00 | 140.00 | 136.00 | 139.00 | 130.13 | 1,011,700 |
| 2024-12-30 | 137.00 | 141.00 | 137.00 | 138.00 | 129.19 | 1,540,400 |
| 2024-12-27 | 139.00 | 145.00 | 136.00 | 141.00 | 132.00 | 4,780,600 |
| 2024-12-24 | 136.00 | 142.00 | 133.00 | 139.00 | 130.13 | 5,183,000 |
| 2024-12-23 | 140.00 | 140.00 | 133.00 | 136.00 | 127.32 | 3,071,800 |
| 2024-12-20 | 142.00 | 143.00 | 135.00 | 140.00 | 131.07 | 3,758,700 |
| 2024-12-19 | 130.00 | 146.00 | 126.00 | 141.00 | 132.00 | 14,461,900 |
| 2024-12-18 | 135.00 | 135.00 | 130.00 | 130.00 | 121.70 | 3,319,800 |
| 2024-12-17 | 135.00 | 138.00 | 133.00 | 135.00 | 126.39 | 2,092,000 |
| 2024-12-16 | 137.00 | 138.00 | 134.00 | 135.00 | 126.39 | 2,895,800 |
| 2024-12-13 | 137.00 | 139.00 | 136.00 | 137.00 | 128.26 | 1,310,300 |
| 2024-12-12 | 138.00 | 140.00 | 137.00 | 137.00 | 128.26 | 1,896,000 |
| 2024-12-11 | 139.00 | 140.00 | 137.00 | 138.00 | 129.19 | 2,538,300 |
| 2024-12-10 | 139.00 | 140.00 | 137.00 | 139.00 | 130.13 | 1,070,400 |
| 2024-12-09 | 137.00 | 141.00 | 136.00 | 140.00 | 131.07 | 2,022,800 |
| 2024-12-06 | 139.00 | 139.00 | 137.00 | 137.00 | 128.26 | 568,500 |
| 2024-12-05 | 138.00 | 139.00 | 137.00 | 138.00 | 129.19 | 379,300 |
| 2024-12-04 | 138.00 | 140.00 | 138.00 | 139.00 | 130.13 | 658,800 |
| 2024-12-03 | 137.00 | 140.00 | 136.00 | 138.00 | 129.19 | 1,191,500 |
| 2024-12-02 | 140.00 | 141.00 | 137.00 | 137.00 | 128.26 | 1,374,400 |
| 2024-11-29 | 140.00 | 141.00 | 138.00 | 139.00 | 130.13 | 950,400 |
| 2024-11-28 | 143.00 | 143.00 | 139.00 | 140.00 | 131.07 | 821,000 |
| 2024-11-26 | 140.00 | 143.00 | 139.00 | 140.00 | 131.07 | 1,817,800 |
| 2024-11-25 | 139.00 | 143.00 | 139.00 | 140.00 | 131.07 | 5,501,400 |
| 2024-11-22 | 138.00 | 141.00 | 138.00 | 139.00 | 130.13 | 662,300 |
| 2024-11-21 | 140.00 | 142.00 | 137.00 | 138.00 | 129.19 | 2,306,200 |
| 2024-11-20 | 140.00 | 144.00 | 135.00 | 140.00 | 131.07 | 5,473,900 |
| 2024-11-19 | 130.00 | 138.00 | 130.00 | 137.00 | 128.26 | 2,776,000 |
| 2024-11-18 | 135.00 | 138.00 | 133.00 | 134.00 | 125.45 | 1,924,700 |
| 2024-11-15 | 137.00 | 140.00 | 133.00 | 135.00 | 126.39 | 3,863,300 |
| 2024-11-14 | 139.00 | 142.00 | 136.00 | 137.00 | 128.26 | 3,960,500 |
| 2024-11-13 | 140.00 | 141.00 | 137.00 | 139.00 | 130.13 | 2,461,500 |
| 2024-11-12 | 139.00 | 141.00 | 136.00 | 140.00 | 131.07 | 4,590,000 |
| 2024-11-11 | 143.00 | 150.00 | 135.00 | 137.00 | 128.26 | 7,712,600 |
| 2024-11-08 | 136.00 | 145.00 | 134.00 | 141.00 | 132.00 | 10,368,900 |
| 2024-11-07 | 136.00 | 137.00 | 134.00 | 136.00 | 127.32 | 6,211,300 |
| 2024-11-06 | 141.00 | 141.00 | 134.00 | 136.00 | 127.32 | 6,304,400 |
| 2024-11-05 | 142.00 | 143.00 | 138.00 | 140.00 | 131.07 | 7,511,400 |
| 2024-11-04 | 144.00 | 144.00 | 141.00 | 142.00 | 132.94 | 3,628,200 |
| 2024-11-01 | 145.00 | 145.00 | 142.00 | 143.00 | 133.87 | 3,701,600 |
| 2024-10-31 | 145.00 | 147.00 | 142.00 | 145.00 | 135.75 | 5,276,900 |
| 2024-10-30 | 145.00 | 148.00 | 142.00 | 145.00 | 135.75 | 6,968,200 |
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.