PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia · Delayed Price · Currency is IDR 26.00
0.00 (0.00%)
Aug 28, 2026, 4:09 PM WIB
IDX:TAMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 3,867,700 |
| Jul 28, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 3,573,200 |
| Jul 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,019,200 |
| Jul 24, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4,687,900 |
| Jul 23, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 9,011,700 |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 3,739,900 |
| Jul 21, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 8,121,800 |
| Jul 20, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 2,204,100 |
| 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% | 2,831,100 |
| 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 |