PT Temas Tbk. (IDX:TMAS)
Indonesia · Delayed Price · Currency is IDR 123.00
-2.00 (-1.60%)
May 8, 2026, 4:07 PM WIB
PT Temas Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 3,971,500 |
| May 7, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 4,862,400 |
| May 6, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 3,728,700 |
| May 5, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 4,329,800 |
| May 4, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 10,490,000 |
| Apr 30, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 4,498,700 |
| Apr 29, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 6,309,100 |
| Apr 28, 2026 | 126.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1.59% | 5,520,400 |
| Apr 27, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 3,540,100 |
| Apr 24, 2026 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | -2.31% | 10,264,600 |
| Apr 23, 2026 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.52% | 4,865,200 |
| Apr 22, 2026 | 128.00 | 134.00 | 127.00 | 132.00 | 132.00 | 3.94% | 10,584,700 |
| Apr 21, 2026 | 127.00 | 131.00 | 125.00 | 127.00 | 127.00 | 0.79% | 10,340,500 |
| Apr 20, 2026 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | -3.08% | 14,459,100 |
| Apr 17, 2026 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | -5.80% | 21,310,700 |
| Apr 16, 2026 | 128.00 | 141.00 | 127.00 | 138.00 | 138.00 | 8.66% | 40,856,500 |
| Apr 15, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | - | 7,301,700 |
| Apr 14, 2026 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 1.60% | 19,314,400 |
| Apr 13, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 4,789,400 |
| Apr 10, 2026 | 126.00 | 131.00 | 123.00 | 126.00 | 126.00 | - | 16,811,000 |
| Apr 9, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 3,870,800 |
| Apr 8, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1.61% | 6,388,500 |
| Apr 7, 2026 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 5,008,200 |
| Apr 6, 2026 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 0.81% | 7,383,300 |
| Apr 2, 2026 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | -1.59% | 2,876,700 |
| Apr 1, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 3,960,700 |
| Mar 31, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 2,235,100 |
| Mar 30, 2026 | 124.00 | 131.00 | 123.00 | 125.00 | 125.00 | 0.81% | 8,277,500 |
| Mar 27, 2026 | 126.00 | 130.00 | 123.00 | 124.00 | 124.00 | -2.36% | 6,255,900 |
| Mar 26, 2026 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 1.60% | 9,038,000 |
| Mar 25, 2026 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | - | 8,588,000 |
| Mar 17, 2026 | 123.00 | 131.00 | 122.00 | 125.00 | 125.00 | 2.46% | 13,158,300 |
| Mar 16, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 7,067,400 |
| Mar 13, 2026 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 10,509,400 |
| Mar 12, 2026 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 7,439,200 |
| Mar 11, 2026 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 9,469,800 |
| Mar 10, 2026 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.00% | 9,449,400 |
| Mar 9, 2026 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -4.58% | 17,271,000 |
| Mar 6, 2026 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -0.76% | 10,229,400 |
| Mar 5, 2026 | 134.00 | 138.00 | 131.00 | 132.00 | 132.00 | -0.75% | 8,310,800 |
| Mar 4, 2026 | 143.00 | 143.00 | 131.00 | 133.00 | 133.00 | -6.99% | 45,823,200 |
| Mar 3, 2026 | 140.00 | 148.00 | 138.00 | 143.00 | 143.00 | 2.14% | 51,913,900 |
| Mar 2, 2026 | 133.00 | 143.00 | 132.00 | 140.00 | 140.00 | 1.45% | 35,343,800 |
| Feb 27, 2026 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | - | 6,901,100 |
| Feb 26, 2026 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | -1.43% | 11,282,900 |
| Feb 25, 2026 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | - | 6,527,100 |
| Feb 24, 2026 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | -4.11% | 16,417,500 |
| Feb 23, 2026 | 143.00 | 150.00 | 141.00 | 146.00 | 146.00 | 3.55% | 30,371,700 |
| Feb 20, 2026 | 146.00 | 147.00 | 139.00 | 141.00 | 141.00 | -4.08% | 17,518,400 |
| Feb 19, 2026 | 147.00 | 154.00 | 144.00 | 147.00 | 147.00 | 2.08% | 55,715,100 |