PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 27.00
-1.00 (-3.57%)
May 11, 2026, 4:08 PM WIB
IDX:TAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,096,500 |
| 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% | 4,986,100 |
| 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 |
| Mar 6, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 13,082,500 |
| Mar 5, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 16,587,000 |
| Mar 4, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 16,172,800 |
| Mar 3, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -7.14% | 24,218,400 |
| Mar 2, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 33,868,800 |
| 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 |