PT Temas Tbk. (IDX:TMAS)
Indonesia · Delayed Price · Currency is IDR 137.00
-1.00 (-0.73%)
Aug 25, 2025, 3:49 PM WIB
PT Temas Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | - | 6,011,400 |
| Aug 21, 2025 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 3,281,500 |
| Aug 20, 2025 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 13,147,600 |
| Aug 19, 2025 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 6.87% | 23,388,500 |
| Aug 15, 2025 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 8,794,800 |
| Aug 14, 2025 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 2.36% | 11,977,800 |
| Aug 13, 2025 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 2,878,300 |
| Aug 12, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 6,332,200 |
| Aug 11, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,432,300 |
| Aug 8, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,657,300 |
| Aug 7, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,248,500 |
| Aug 6, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,135,400 |
| Aug 5, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 2,928,700 |
| Aug 4, 2025 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 6,426,500 |
| Aug 1, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 2,269,500 |
| Jul 31, 2025 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 10,836,400 |
| Jul 30, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 860,400 |
| Jul 29, 2025 | 131.00 | 136.00 | 129.00 | 130.00 | 130.00 | 0.78% | 8,252,000 |
| Jul 28, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 5,558,100 |
| Jul 25, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 929,800 |
| Jul 24, 2025 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 3,890,200 |
| Jul 23, 2025 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | 3.13% | 5,854,000 |
| Jul 22, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 3,087,100 |
| Jul 21, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,610,200 |
| Jul 18, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 1,777,600 |
| Jul 17, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 1,112,100 |
| Jul 16, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 681,300 |
| Jul 15, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 1,722,500 |
| Jul 14, 2025 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -1.52% | 1,117,000 |
| Jul 11, 2025 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | 1,532,700 |
| Jul 10, 2025 | 130.00 | 133.00 | 123.00 | 133.00 | 133.00 | 2.31% | 5,695,400 |
| Jul 9, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 2.36% | 1,441,200 |
| Jul 8, 2025 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 1,288,700 |
| Jul 7, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 4,641,100 |
| Jul 4, 2025 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | 2,474,900 |
| Jul 3, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 1,237,100 |
| Jul 2, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 2,068,400 |
| Jul 1, 2025 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | - | 2,154,700 |
| Jun 30, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1.54% | 1,483,000 |
| Jun 26, 2025 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | -0.76% | 4,111,300 |
| Jun 25, 2025 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 6,263,600 |
| Jun 24, 2025 | 142.00 | 143.00 | 133.00 | 134.00 | 134.00 | -6.29% | 18,429,300 |
| Jun 23, 2025 | 137.00 | 144.00 | 137.00 | 143.00 | 143.00 | 5.93% | 16,994,800 |
| Jun 20, 2025 | 134.00 | 139.00 | 133.00 | 135.00 | 135.00 | 0.75% | 3,808,900 |
| Jun 19, 2025 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | -1.47% | 9,408,400 |
| Jun 18, 2025 | 142.00 | 145.00 | 135.00 | 136.00 | 136.00 | -2.16% | 16,290,300 |
| Jun 17, 2025 | 144.00 | 146.00 | 135.00 | 139.00 | 139.00 | -2.80% | 26,743,300 |
| Jun 16, 2025 | 135.00 | 144.00 | 134.00 | 143.00 | 143.00 | 7.52% | 30,089,400 |
| Jun 13, 2025 | 133.00 | 141.00 | 131.00 | 133.00 | 133.00 | - | 13,177,300 |
| Jun 12, 2025 | 134.00 | 134.00 | 124.00 | 133.00 | 133.00 | -0.75% | 12,555,400 |