PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 28.00
-1.00 (-3.45%)
Oct 9, 2026, 4:14 PM WIB
IDX:TAMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 39,712,400 |
| 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 |
| Aug 20, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 3,948,600 |
| Aug 19, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 6,108,000 |
| Aug 18, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 8,761,100 |
| Aug 14, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,716,100 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 13,890,400 |
| Aug 12, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 21,761,400 |
| Aug 11, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 8.00% | 19,840,100 |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 9,340,500 |
| Aug 7, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 6,814,700 |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,146,500 |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,174,200 |
| Aug 4, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 4,009,200 |
| Aug 3, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,328,600 |
| Jul 31, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 4,530,300 |
| Jul 30, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 5,530,600 |