PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 39.00
+3.00 (8.33%)
At close: Feb 27, 2026
IDX:TAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 20,318,200 |
| Feb 26, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 10,699,700 |
| Feb 25, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 17,497,600 |
| Feb 24, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | - | 55,154,700 |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 13,433,200 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 37,866,100 |
| Feb 19, 2026 | 41.00 | 41.00 | 36.00 | 36.00 | 36.00 | -5.26% | 33,372,600 |
| Feb 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 18,136,100 |
| Feb 13, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 10,319,000 |
| Feb 12, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 23,823,700 |
| Feb 11, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 19,450,200 |
| Feb 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 13,503,000 |
| Feb 9, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 19,456,100 |
| Feb 6, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 25,894,200 |
| Feb 5, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 21,042,200 |
| Feb 4, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 24,429,800 |
| Feb 3, 2026 | 33.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 37,804,000 |
| Feb 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 17,621,400 |
| Jan 30, 2026 | 32.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 62,786,700 |
| Jan 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 5,482,600 |
| Jan 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 19,416,900 |
| Jan 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 19,186,300 |
| Jan 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 39,026,800 |
| Jan 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 3,919,600 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -9.84% | 19,074,400 |
| Jan 21, 2026 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -8.96% | 15,627,300 |
| Jan 20, 2026 | 62.00 | 68.00 | 62.00 | 67.00 | 67.00 | -1.47% | 89,467,600 |
| Jan 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -9.33% | 25,688,600 |
| Jan 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 101,782,000 |
| Jan 14, 2026 | 63.00 | 69.00 | 63.00 | 69.00 | 69.00 | 9.52% | 73,012,900 |
| Jan 13, 2026 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | - | 129,813,200 |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 17,091,600 |
| Jan 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 25,144,900 |
| Jan 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 21,806,300 |
| Jan 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 42,823,900 |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 22,001,800 |
| Jan 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 15,817,500 |
| Jan 2, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 26,918,500 |
| Dec 30, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 19,516,100 |
| 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 |