PT Temas Tbk. (IDX:TMAS)
Indonesia · Delayed Price · Currency is IDR 130.00
-1.00 (-0.76%)
Oct 27, 2025, 3:49 PM WIB
PT Temas Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 2,214,300 |
| Oct 23, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 3,109,200 |
| Oct 22, 2025 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | - | 6,460,500 |
| Oct 21, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 5,204,600 |
| Oct 20, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 3,463,900 |
| Oct 17, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 2,111,700 |
| Oct 16, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 975,800 |
| Oct 15, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -0.77% | 2,311,300 |
| Oct 14, 2025 | 132.00 | 136.00 | 128.00 | 130.00 | 130.00 | -0.76% | 5,278,900 |
| Oct 13, 2025 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | - | 7,867,900 |
| Oct 10, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | -0.76% | 2,428,900 |
| Oct 9, 2025 | 129.00 | 137.00 | 128.00 | 132.00 | 132.00 | 3.94% | 9,818,000 |
| Oct 8, 2025 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 2,757,000 |
| Oct 7, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 3,471,800 |
| Oct 6, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 2,212,000 |
| Oct 3, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 3,672,500 |
| Oct 2, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 0.76% | 2,515,000 |
| Oct 1, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 2,991,300 |
| Sep 30, 2025 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | -2.96% | 9,784,500 |
| Sep 29, 2025 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | -1.46% | 6,129,500 |
| Sep 26, 2025 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 3.01% | 3,379,200 |
| Sep 25, 2025 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 1,615,000 |
| Sep 24, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 4,517,000 |
| Sep 23, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 1,503,900 |
| Sep 22, 2025 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 2,463,400 |
| Sep 19, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 3,431,200 |
| Sep 18, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 3,049,000 |
| Sep 17, 2025 | 137.00 | 138.00 | 129.00 | 135.00 | 135.00 | -1.46% | 6,295,100 |
| Sep 16, 2025 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 6,886,700 |
| Sep 15, 2025 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 1.46% | 9,991,000 |
| Sep 12, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 4,883,000 |
| Sep 11, 2025 | 138.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 1,906,400 |
| Sep 10, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 3,155,400 |
| Sep 9, 2025 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 3,431,600 |
| Sep 8, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 4,707,000 |
| Sep 4, 2025 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.99% | 2,843,800 |
| Sep 3, 2025 | 135.00 | 141.00 | 134.00 | 134.00 | 134.00 | - | 11,671,200 |
| Sep 2, 2025 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 2.29% | 3,898,800 |
| Sep 1, 2025 | 135.00 | 135.00 | 126.00 | 131.00 | 131.00 | -4.38% | 9,513,700 |
| Aug 29, 2025 | 138.00 | 146.00 | 135.00 | 137.00 | 137.00 | 0.74% | 24,431,300 |
| Aug 28, 2025 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 3,910,900 |
| Aug 27, 2025 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,642,200 |
| Aug 26, 2025 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 4,176,400 |
| Aug 25, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 2,480,000 |
| 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 |