PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 143.00 | 150.00 | 143.00 | 145.00 | 135.75 | 9,120,700 |
| 2024-10-28 | 146.00 | 146.00 | 143.00 | 143.00 | 133.87 | 6,359,800 |
| 2024-10-25 | 147.00 | 148.00 | 145.00 | 145.00 | 135.75 | 7,054,400 |
| 2024-10-24 | 149.00 | 150.00 | 146.00 | 147.00 | 137.62 | 6,931,800 |
| 2024-10-23 | 147.00 | 149.00 | 147.00 | 148.00 | 138.56 | 5,417,900 |
| 2024-10-22 | 148.00 | 149.00 | 147.00 | 147.00 | 137.62 | 3,850,400 |
| 2024-10-21 | 149.00 | 149.00 | 147.00 | 148.00 | 138.56 | 4,258,000 |
| 2024-10-18 | 148.00 | 149.00 | 147.00 | 148.00 | 138.56 | 3,594,700 |
| 2024-10-17 | 149.00 | 149.00 | 147.00 | 148.00 | 138.56 | 4,461,600 |
| 2024-10-16 | 148.00 | 149.00 | 147.00 | 148.00 | 138.56 | 2,053,600 |
| 2024-10-15 | 147.00 | 149.00 | 147.00 | 147.00 | 137.62 | 4,555,100 |
| 2024-10-14 | 149.00 | 150.00 | 147.00 | 148.00 | 138.56 | 4,455,500 |
| 2024-10-11 | 149.00 | 150.00 | 147.00 | 149.00 | 139.49 | 3,116,800 |
| 2024-10-10 | 149.00 | 150.00 | 147.00 | 149.00 | 139.49 | 2,620,300 |
| 2024-10-09 | 150.00 | 152.00 | 148.00 | 149.00 | 139.49 | 11,563,900 |
| 2024-10-08 | 152.00 | 152.00 | 149.00 | 149.00 | 139.49 | 2,488,800 |
| 2024-10-07 | 151.00 | 153.00 | 149.00 | 151.00 | 141.36 | 15,789,200 |
| 2024-10-04 | 149.00 | 152.00 | 148.00 | 150.00 | 140.43 | 6,374,900 |
| 2024-10-03 | 151.00 | 152.00 | 148.00 | 149.00 | 139.49 | 10,733,000 |
| 2024-10-02 | 148.00 | 153.00 | 147.00 | 151.00 | 141.36 | 18,689,100 |
| 2024-10-01 | 149.00 | 150.00 | 147.00 | 148.00 | 138.56 | 3,891,000 |
| 2024-09-30 | 149.00 | 151.00 | 148.00 | 149.00 | 139.49 | 6,615,200 |
| 2024-09-27 | 149.00 | 150.00 | 148.00 | 148.00 | 138.56 | 1,409,700 |
| 2024-09-26 | 150.00 | 151.00 | 148.00 | 149.00 | 139.49 | 3,389,400 |
| 2024-09-25 | 148.00 | 152.00 | 147.00 | 150.00 | 140.43 | 13,641,900 |
| 2024-09-24 | 148.00 | 151.00 | 147.00 | 147.00 | 137.62 | 8,451,500 |
| 2024-09-23 | 147.00 | 149.00 | 146.00 | 148.00 | 138.56 | 4,496,900 |
| 2024-09-20 | 148.00 | 149.00 | 146.00 | 146.00 | 136.68 | 5,259,500 |
| 2024-09-19 | 148.00 | 149.00 | 147.00 | 148.00 | 138.56 | 4,914,600 |
| 2024-09-18 | 149.00 | 150.00 | 147.00 | 148.00 | 138.56 | 5,389,400 |
| 2024-09-17 | 149.00 | 150.00 | 147.00 | 148.00 | 138.56 | 9,583,400 |
| 2024-09-13 | 150.00 | 152.00 | 148.00 | 149.00 | 139.49 | 2,432,500 |
| 2024-09-12 | 149.00 | 150.00 | 148.00 | 150.00 | 140.43 | 1,483,600 |
| 2024-09-11 | 150.00 | 151.00 | 148.00 | 148.00 | 138.56 | 3,695,800 |
| 2024-09-10 | 149.00 | 151.00 | 149.00 | 149.00 | 139.49 | 4,178,700 |
| 2024-09-09 | 149.00 | 150.00 | 148.00 | 149.00 | 139.49 | 3,739,100 |
| 2024-09-06 | 150.00 | 150.00 | 148.00 | 149.00 | 139.49 | 2,034,900 |
| 2024-09-05 | 141.00 | 150.00 | 141.00 | 149.00 | 139.49 | 3,766,700 |
| 2024-09-04 | 149.00 | 151.00 | 147.00 | 149.00 | 139.49 | 3,726,300 |
| 2024-09-03 | 151.00 | 151.00 | 149.00 | 149.00 | 139.49 | 3,046,300 |
| 2024-09-02 | 151.00 | 152.00 | 150.00 | 151.00 | 141.36 | 4,440,300 |
| 2024-08-30 | 148.00 | 153.00 | 147.00 | 151.00 | 141.36 | 10,678,000 |
| 2024-08-29 | 150.00 | 150.00 | 147.00 | 148.00 | 138.56 | 10,834,400 |
| 2024-08-28 | 151.00 | 152.00 | 149.00 | 149.00 | 139.49 | 9,905,100 |
| 2024-08-27 | 152.00 | 153.00 | 149.00 | 151.00 | 141.36 | 10,022,200 |
| 2024-08-26 | 154.00 | 155.00 | 151.00 | 151.00 | 141.36 | 4,833,900 |
| 2024-08-23 | 154.00 | 156.00 | 152.00 | 152.00 | 142.30 | 6,314,400 |
| 2024-08-22 | 154.00 | 156.00 | 153.00 | 153.00 | 143.24 | 3,820,100 |
| 2024-08-21 | 156.00 | 158.00 | 154.00 | 154.00 | 144.17 | 5,193,600 |
| 2024-08-20 | 157.00 | 159.00 | 154.00 | 155.00 | 145.11 | 12,585,500 |
| 2024-08-19 | 156.00 | 161.00 | 156.00 | 157.00 | 146.98 | 15,379,800 |
| 2024-08-16 | 152.00 | 162.00 | 152.00 | 156.00 | 146.05 | 44,195,600 |
| 2024-08-15 | 153.00 | 154.00 | 151.00 | 152.00 | 142.30 | 1,513,200 |
| 2024-08-14 | 153.00 | 155.00 | 152.00 | 153.00 | 143.24 | 6,308,300 |
| 2024-08-13 | 151.00 | 153.00 | 150.00 | 153.00 | 143.24 | 6,208,100 |
| 2024-08-12 | 151.00 | 152.00 | 150.00 | 150.00 | 140.43 | 1,694,900 |
| 2024-08-09 | 150.00 | 151.00 | 149.00 | 151.00 | 141.36 | 1,903,900 |
| 2024-08-08 | 152.00 | 152.00 | 148.00 | 149.00 | 139.49 | 4,145,800 |
| 2024-08-07 | 151.00 | 153.00 | 150.00 | 151.00 | 141.36 | 2,393,600 |
| 2024-08-06 | 146.00 | 151.00 | 146.00 | 150.00 | 140.43 | 4,806,600 |
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.