PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 35.00
-1.00 (-2.86%)
Dec 30, 2025, 4:10 PM WIB
IDX:TAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | - | - | 19,424,300 |
| Dec 29, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 14,454,000 |
| Dec 24, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 17,576,700 |
| Dec 23, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 28,151,000 |
| Dec 22, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 36,740,000 |
| Dec 19, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 9,409,800 |
| Dec 18, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 14,333,000 |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 15,007,200 |
| Dec 16, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 16,117,200 |
| Dec 15, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 18,081,200 |
| Dec 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 13,297,600 |
| Dec 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 10,359,900 |
| Dec 10, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 10,915,000 |
| Dec 9, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 12,189,400 |
| Dec 8, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 22,259,100 |
| Dec 5, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 20,948,300 |
| Dec 4, 2025 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 36,839,400 |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 54,859,400 |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 22,840,600 |
| Dec 1, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 24,223,200 |
| Nov 28, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 13,416,400 |
| Nov 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,244,600 |
| Nov 26, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 12,389,400 |
| Nov 25, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 11,187,200 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 8,461,500 |
| Nov 21, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 5,946,900 |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 7,353,200 |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 12,141,700 |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,736,200 |
| Nov 17, 2025 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 12,589,200 |
| Nov 14, 2025 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 9,807,900 |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 6,791,900 |
| Nov 12, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 13,725,300 |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | 17,194,100 |
| Nov 10, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 30,775,300 |
| Nov 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 11,542,000 |
| Nov 6, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 6.06% | 27,276,500 |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 16,065,200 |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 17,032,400 |
| Nov 3, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 16,313,800 |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 8,190,200 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,261,500 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 6,084,900 |
| Oct 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,030,000 |
| Oct 27, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 6,900,900 |
| Oct 24, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 6,293,000 |
| Oct 23, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,659,000 |
| Oct 22, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 7,324,500 |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10,741,800 |
| Oct 20, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 12,102,700 |