PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 19.00
-2.00 (-9.52%)
Jun 3, 2026, 4:08 PM WIB
IDX:TAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,594,500 |
| Apr 28, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 4,091,800 |
| Apr 27, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 4,603,400 |
| Apr 24, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 8,947,300 |
| Apr 23, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 8,195,600 |
| Apr 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 5,447,200 |
| Apr 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 7,438,900 |
| Apr 20, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 12,603,300 |
| Apr 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 17,226,800 |
| Apr 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 7,742,200 |
| Apr 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 6,765,700 |
| Apr 14, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 6,033,600 |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,946,300 |
| Apr 10, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 4,863,700 |
| Apr 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,047,200 |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 6,436,500 |
| Apr 7, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 4,986,200 |
| Apr 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,524,600 |
| Apr 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,286,900 |
| Apr 1, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 5,695,500 |
| Mar 31, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 4,004,200 |
| Mar 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,520,200 |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,540,300 |
| Mar 26, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 5,279,600 |
| Mar 25, 2026 | 29.00 | 31.00 | 28.00 | 31.00 | 31.00 | 3.33% | 10,340,600 |
| Mar 17, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 2,929,400 |
| Mar 16, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -6.67% | 10,524,000 |
| Mar 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 6,630,200 |
| Mar 12, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 3,801,500 |
| Mar 11, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 3,714,000 |
| Mar 10, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 6.67% | 9,082,100 |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 19,023,500 |