PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 27.00
-3.00 (-10.00%)
Aug 28, 2025, 4:54 PM WIB
IDX:TAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 20,610,400 |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 37,660,800 |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 15,105,400 |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 11,745,400 |
| Aug 22, 2025 | 23.00 | 24.00 | 20.00 | 24.00 | 24.00 | 9.09% | 37,368,500 |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 26,787,400 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 12,788,600 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 9,203,500 |
| Aug 15, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 21,050,200 |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 4,516,000 |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 2,320,400 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 22,448,400 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 20,569,500 |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 60,814,800 |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 3,026,400 |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 2,794,800 |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 2,555,500 |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 21,931,200 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 2,000,100 |
| Jul 31, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 4,167,800 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,344,200 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 905,200 |
| Jul 28, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 4,098,100 |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 807,400 |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 6,085,700 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,206,100 |
| Jul 22, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 3,123,000 |
| Jul 21, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 5,451,400 |
| Jul 18, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,034,800 |
| Jul 17, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 2,830,600 |
| Jul 16, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 2,733,200 |
| Jul 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 5,304,100 |
| Jul 14, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 4,337,400 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 15,104,900 |
| Jul 10, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 16,792,700 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 3,720,100 |
| Jul 8, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 4,307,700 |
| Jul 7, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 4,098,900 |
| Jul 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 7,422,500 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 4,294,700 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 23,211,700 |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 14,698,200 |
| Jun 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 6,516,300 |
| Jun 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 3,183,700 |
| Jun 25, 2025 | 22.00 | 22.00 | 18.00 | 18.00 | 18.00 | -10.00% | 30,644,700 |
| Jun 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 11,014,700 |
| Jun 23, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 28,183,000 |
| Jun 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 5,989,200 |
| Jun 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 19,859,000 |
| Jun 18, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 9,484,600 |