PT Temas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 113.00 | 122.00 | 108.00 | 111.00 | 111.00 | 11,327,100 |
| 2026-10-16 | 118.00 | 118.00 | 104.00 | 107.00 | 107.00 | 17,317,100 |
| 2026-10-15 | 123.00 | 124.00 | 118.00 | 121.00 | 121.00 | 3,571,800 |
| 2026-10-14 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 752,500 |
| 2026-10-13 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 3,115,300 |
| 2026-10-12 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,901,900 |
| 2026-10-09 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2,618,700 |
| 2026-10-08 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,286,800 |
| 2026-10-07 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 2,162,700 |
| 2026-10-06 | 128.00 | 133.00 | 126.00 | 131.00 | 131.00 | 5,282,200 |
| 2026-10-05 | 120.00 | 129.00 | 119.00 | 128.00 | 128.00 | 5,526,800 |
| 2026-10-02 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 3,586,900 |
| 2026-10-01 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2,518,500 |
| 2026-09-30 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 3,992,100 |
| 2026-09-29 | 125.00 | 125.00 | 114.00 | 118.00 | 118.00 | 21,985,000 |
| 2026-09-28 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | 16,108,400 |
| 2026-09-25 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 7,530,000 |
| 2026-09-24 | 143.00 | 144.00 | 137.00 | 140.00 | 140.00 | 5,752,900 |
| 2026-09-23 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1,920,700 |
| 2026-09-22 | 147.00 | 150.00 | 140.00 | 145.00 | 145.00 | 6,442,300 |
| 2026-09-21 | 144.00 | 150.00 | 144.00 | 147.00 | 147.00 | 12,002,700 |
| 2026-09-18 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | 3,611,700 |
| 2026-09-17 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 3,244,900 |
| 2026-09-16 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,597,600 |
| 2026-09-15 | 145.00 | 151.00 | 145.00 | 145.00 | 145.00 | 5,551,600 |
| 2026-09-14 | 146.00 | 146.00 | 140.00 | 145.00 | 145.00 | 8,451,700 |
| 2026-09-11 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | 6,330,700 |
| 2026-09-10 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | 7,529,800 |
| 2026-09-09 | 148.00 | 154.00 | 147.00 | 149.00 | 149.00 | 19,174,600 |
| 2026-09-08 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | 7,494,400 |
| 2026-09-07 | 144.00 | 150.00 | 143.00 | 147.00 | 147.00 | 12,754,200 |
| 2026-09-04 | 145.00 | 152.00 | 143.00 | 144.00 | 144.00 | 29,975,300 |
| 2026-09-03 | 140.00 | 146.00 | 139.00 | 143.00 | 143.00 | 16,409,500 |
| 2026-09-02 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,756,900 |
| 2026-09-01 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 2,642,000 |
| 2026-08-31 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 4,131,800 |
| 2026-08-28 | 140.00 | 144.00 | 137.00 | 140.00 | 140.00 | 6,282,200 |
| 2026-08-27 | 135.00 | 140.00 | 130.00 | 139.00 | 139.00 | 7,843,600 |
| 2026-08-26 | 141.00 | 142.00 | 134.00 | 135.00 | 135.00 | 7,916,100 |
| 2026-08-24 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 16,849,100 |
| 2026-08-21 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 7,348,000 |
| 2026-08-20 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 4,625,000 |
| 2026-08-19 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 5,134,600 |
| 2026-08-18 | 127.00 | 137.00 | 127.00 | 136.00 | 136.00 | 14,394,700 |
| 2026-08-14 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 903,400 |
| 2026-08-13 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 2,142,600 |
| 2026-08-12 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,656,900 |
| 2026-08-11 | 131.00 | 131.00 | 125.00 | 130.00 | 130.00 | 11,960,600 |
| 2026-08-10 | 125.00 | 132.00 | 124.00 | 131.00 | 131.00 | 25,381,100 |
| 2026-08-07 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 5,912,800 |
| 2026-08-06 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 2,670,000 |
| 2026-08-05 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 6,248,300 |
| 2026-08-04 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1,283,000 |
| 2026-08-03 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,975,100 |
| 2026-07-31 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,645,400 |
| 2026-07-30 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 867,000 |
| 2026-07-29 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | 6,478,600 |
| 2026-07-28 | 124.00 | 126.00 | 120.00 | 122.00 | 122.00 | 10,723,600 |
| 2026-07-27 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1,541,000 |
| 2026-07-24 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 4,486,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.