PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 19.00
0.00 (0.00%)
Jul 17, 2026, 4:02 PM WIB
IDX:TAMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,338,500 |
| Jul 16, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 2,675,400 |
| Jul 15, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 3,120,700 |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8,649,200 |
| Jul 13, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 6,792,100 |
| Jul 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 1,289,700 |
| Jul 9, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,310,900 |
| Jul 8, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 5,934,200 |
| Jul 7, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 2,729,500 |
| Jul 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 5,379,600 |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 3,752,200 |
| Jul 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5,414,100 |
| Jul 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,807,700 |
| Jun 30, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 5,274,000 |
| Jun 29, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 8,580,500 |
| Jun 26, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 2,811,100 |
| Jun 25, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 1,973,400 |
| Jun 24, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 1,671,300 |
| Jun 23, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 4,831,700 |
| Jun 22, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 3,155,000 |
| Jun 19, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 1,875,700 |
| Jun 18, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 2,528,400 |
| Jun 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 6,173,400 |
| Jun 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 2,754,200 |
| Jun 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 3,240,000 |
| Jun 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 8,815,500 |
| Jun 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 1,884,700 |
| Jun 9, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 3,437,800 |
| Jun 8, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 7,206,700 |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 3,486,400 |
| Jun 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,581,300 |
| Jun 3, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 4,500,600 |
| Jun 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,983,400 |
| May 29, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 5,340,800 |
| May 26, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 5,935,000 |
| May 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 10,144,500 |
| May 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 15,916,800 |
| May 21, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 3,118,200 |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 8,061,500 |
| May 19, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 7,059,700 |
| May 18, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 6,273,700 |
| May 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,216,400 |
| May 12, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 5,046,000 |
| May 11, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 12,747,600 |
| May 8, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 9,430,400 |
| May 7, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 11,220,600 |
| May 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 9,222,200 |
| May 5, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 6,488,100 |
| May 4, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 11,490,800 |
| Apr 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 6,515,400 |