PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 21.00
-1.00 (-4.55%)
Oct 30, 2026, 11:29 AM WIB
IDX:TAMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 9,915,200 |
| Oct 29, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 6,103,300 |
| Oct 28, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 22,299,300 |
| Oct 27, 2026 | 25.00 | 27.00 | 23.00 | 23.00 | 23.00 | -4.17% | 48,816,500 |
| Oct 26, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 18,157,500 |
| Oct 23, 2026 | 23.00 | 26.00 | 23.00 | 25.00 | 25.00 | 8.70% | 32,562,400 |
| Oct 22, 2026 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | 4.55% | 15,066,400 |
| Oct 21, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 9,609,400 |
| Oct 20, 2026 | 20.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4.76% | 32,133,000 |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,749,800 |
| Oct 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -12.00% | 9,829,400 |
| Oct 15, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 16,167,500 |
| Oct 14, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 10,365,000 |
| Oct 13, 2026 | 25.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 31,968,900 |
| Oct 12, 2026 | 28.00 | 29.00 | 25.00 | 26.00 | 26.00 | -7.14% | 40,853,800 |
| Oct 9, 2026 | 29.00 | 30.00 | 26.00 | 28.00 | 28.00 | -3.45% | 39,612,400 |
| Oct 8, 2026 | 27.00 | 32.00 | 26.00 | 29.00 | 29.00 | 7.41% | 192,722,500 |
| Oct 7, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 14,905,200 |
| Oct 6, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 43,292,400 |
| Oct 5, 2026 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | - | 57,610,400 |
| Oct 2, 2026 | 24.00 | 26.00 | 22.00 | 25.00 | 25.00 | 4.17% | 23,864,200 |
| Oct 1, 2026 | 27.00 | 27.00 | 23.00 | 24.00 | 24.00 | -11.11% | 36,822,600 |
| Sep 30, 2026 | 30.00 | 31.00 | 26.00 | 27.00 | 27.00 | -10.00% | 54,663,800 |
| Sep 29, 2026 | 36.00 | 37.00 | 30.00 | 30.00 | 30.00 | -14.29% | 181,127,100 |
| Sep 28, 2026 | 28.00 | 35.00 | 28.00 | 35.00 | 35.00 | 34.62% | 184,844,900 |
| Sep 25, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 4.00% | 16,948,300 |
| Sep 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 7,491,600 |
| Sep 23, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,209,100 |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 5,928,700 |
| Sep 21, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 5,013,800 |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,309,100 |
| Sep 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 6,631,900 |
| Sep 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6,676,400 |
| Sep 15, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 2,168,900 |
| Sep 14, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 5,952,100 |
| Sep 11, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 10,883,300 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 9,318,900 |
| Sep 9, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 12,000,700 |
| Sep 8, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 6,376,400 |
| Sep 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -3.57% | 8,036,700 |
| Sep 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,300,000 |
| Sep 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 8,822,400 |
| Sep 2, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 9,058,900 |
| Sep 1, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 8.00% | 17,254,600 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,487,100 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 3,361,300 |
| Aug 27, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,684,000 |
| Aug 26, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 8,328,300 |
| Aug 24, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 7,955,600 |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 12,654,500 |