PT Temas Tbk. (IDX:TMAS)
Indonesia · Delayed Price · Currency is IDR 127.00
-1.00 (-0.78%)
Aug 4, 2025, 3:48 PM WIB
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | -0.74% | 4,890,300 |
| Jun 10, 2025 | 132.00 | 137.00 | 131.00 | 135.00 | 135.00 | 3.05% | 5,795,800 |
| Jun 5, 2025 | 136.00 | 136.00 | 125.00 | 131.00 | 131.00 | -3.68% | 8,788,500 |
| Jun 4, 2025 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 389,800 |
| Jun 3, 2025 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 800,200 |
| Jun 2, 2025 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 2.26% | 2,221,800 |
| May 28, 2025 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | -0.75% | 1,468,600 |
| May 27, 2025 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 520,400 |
| May 26, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -2.19% | 1,922,200 |
| May 23, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 1,025,600 |
| May 22, 2025 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 587,400 |
| May 21, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 2,295,100 |
| May 20, 2025 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | -1.45% | 5,329,300 |
| May 19, 2025 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | -0.72% | 10,923,500 |