PT Temas Tbk. (IDX:TMAS)
Indonesia · Delayed Price · Currency is IDR 114.00
-2.00 (-1.72%)
Jun 19, 2026, 4:13 PM WIB
PT Temas Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 116.00 | 116.00 | 105.00 | 115.00 | - | -0.86% | 3,671,700 |
| Jun 18, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 1,455,400 |
| Jun 17, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 1,999,300 |
| Jun 15, 2026 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 4,882,700 |
| Jun 12, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 3,753,700 |
| Jun 11, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 3,699,800 |
| Jun 10, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 115.00 | -0.83% | 4,895,000 |
| Jun 9, 2026 | 114.00 | 123.00 | 112.00 | 120.00 | 115.97 | 5.26% | 5,443,000 |
| Jun 8, 2026 | 113.00 | 118.00 | 110.00 | 114.00 | 110.17 | -0.87% | 3,914,500 |
| Jun 5, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 111.13 | -3.36% | 2,464,900 |
| Jun 4, 2026 | 117.00 | 119.00 | 109.00 | 119.00 | 115.00 | 1.71% | 7,860,800 |
| Jun 3, 2026 | 121.00 | 121.00 | 115.00 | 117.00 | 113.07 | -2.50% | 4,075,900 |
| Jun 2, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 115.97 | 1.69% | 2,355,900 |
| May 29, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 114.03 | - | 2,378,000 |
| May 26, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 114.03 | - | 1,578,300 |
| May 25, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 114.03 | - | 1,787,300 |
| May 22, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 114.03 | - | 4,115,300 |
| May 21, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 114.03 | -0.84% | 3,548,700 |
| May 20, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 115.00 | -0.83% | 6,054,600 |
| May 19, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 115.97 | -0.83% | 10,258,300 |
| May 18, 2026 | 124.00 | 124.00 | 120.00 | 121.00 | 116.93 | -2.42% | 5,176,100 |
| May 13, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 119.83 | 0.81% | 1,835,500 |
| May 12, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 118.87 | -0.81% | 2,818,700 |
| May 11, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 119.83 | 0.81% | 5,223,200 |
| May 8, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 118.87 | -1.60% | 3,971,500 |
| May 7, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 120.80 | 0.81% | 4,862,400 |
| May 6, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 119.83 | -0.80% | 3,728,700 |
| May 5, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 120.80 | - | 4,329,800 |
| May 4, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 120.80 | -0.79% | 10,490,000 |
| Apr 30, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 121.76 | -0.79% | 4,498,700 |
| Apr 29, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 122.73 | -0.78% | 6,309,100 |
| Apr 28, 2026 | 126.00 | 131.00 | 125.00 | 128.00 | 123.70 | 1.59% | 5,520,400 |
| Apr 27, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 121.76 | -0.79% | 3,540,100 |
| Apr 24, 2026 | 130.00 | 131.00 | 125.00 | 127.00 | 122.73 | -2.31% | 10,264,600 |
| Apr 23, 2026 | 132.00 | 133.00 | 128.00 | 130.00 | 125.63 | -1.52% | 4,865,200 |
| Apr 22, 2026 | 128.00 | 134.00 | 127.00 | 132.00 | 127.56 | 3.94% | 10,584,700 |
| Apr 21, 2026 | 127.00 | 131.00 | 125.00 | 127.00 | 122.73 | 0.79% | 10,340,500 |
| Apr 20, 2026 | 131.00 | 131.00 | 125.00 | 126.00 | 121.76 | -3.08% | 14,459,100 |
| Apr 17, 2026 | 139.00 | 139.00 | 130.00 | 130.00 | 125.63 | -5.80% | 21,310,700 |
| Apr 16, 2026 | 128.00 | 141.00 | 127.00 | 138.00 | 133.36 | 8.66% | 40,856,500 |
| Apr 15, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 122.73 | - | 7,301,700 |
| Apr 14, 2026 | 125.00 | 129.00 | 125.00 | 127.00 | 122.73 | 1.60% | 19,314,400 |
| Apr 13, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 120.80 | -0.79% | 4,789,400 |
| Apr 10, 2026 | 126.00 | 131.00 | 123.00 | 126.00 | 121.76 | - | 16,811,000 |
| Apr 9, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 121.76 | - | 3,870,800 |
| Apr 8, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 121.76 | 1.61% | 6,388,500 |
| Apr 7, 2026 | 125.00 | 127.00 | 123.00 | 124.00 | 119.83 | -0.80% | 5,008,200 |
| Apr 6, 2026 | 124.00 | 128.00 | 124.00 | 125.00 | 120.80 | 0.81% | 7,383,300 |
| Apr 2, 2026 | 127.00 | 128.00 | 124.00 | 124.00 | 119.83 | -1.59% | 2,876,700 |
| Apr 1, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 121.76 | 0.80% | 3,960,700 |