PT Temas Tbk. (IDX:TMAS)
Indonesia · Delayed Price · Currency is IDR 144.00
-2.00 (-1.37%)
Sep 18, 2026, 4:07 PM WIB
PT Temas Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 3,581,100 |
| Sep 17, 2026 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 1.39% | 3,244,900 |
| Sep 16, 2026 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 1,597,600 |
| Sep 15, 2026 | 145.00 | 151.00 | 145.00 | 145.00 | 145.00 | - | 5,551,600 |
| Sep 14, 2026 | 146.00 | 146.00 | 140.00 | 145.00 | 145.00 | -0.68% | 8,451,700 |
| Sep 11, 2026 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | -1.35% | 6,330,700 |
| Sep 10, 2026 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -0.67% | 7,529,800 |
| Sep 9, 2026 | 148.00 | 154.00 | 147.00 | 149.00 | 149.00 | 1.36% | 19,174,600 |
| Sep 8, 2026 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | - | 7,494,400 |
| Sep 7, 2026 | 144.00 | 150.00 | 143.00 | 147.00 | 147.00 | 2.08% | 12,754,200 |
| Sep 4, 2026 | 145.00 | 152.00 | 143.00 | 144.00 | 144.00 | 0.70% | 29,975,300 |
| Sep 3, 2026 | 140.00 | 146.00 | 139.00 | 143.00 | 143.00 | 2.88% | 16,409,500 |
| Sep 2, 2026 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,756,900 |
| Sep 1, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 2,642,000 |
| Aug 31, 2026 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 4,131,800 |
| Aug 28, 2026 | 140.00 | 144.00 | 137.00 | 140.00 | 140.00 | 0.72% | 6,282,200 |
| Aug 27, 2026 | 135.00 | 140.00 | 130.00 | 139.00 | 139.00 | 2.96% | 7,843,600 |
| Aug 26, 2026 | 141.00 | 142.00 | 134.00 | 135.00 | 135.00 | -4.93% | 7,916,100 |
| Aug 24, 2026 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2.90% | 16,849,100 |
| Aug 21, 2026 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 7,348,000 |
| Aug 20, 2026 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 0.74% | 4,625,000 |
| Aug 19, 2026 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | -0.74% | 5,134,600 |
| Aug 18, 2026 | 127.00 | 137.00 | 127.00 | 136.00 | 136.00 | 7.09% | 14,394,700 |
| Aug 14, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 903,400 |
| Aug 13, 2026 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | - | 2,142,600 |
| Aug 12, 2026 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 3,656,900 |
| Aug 11, 2026 | 131.00 | 131.00 | 125.00 | 130.00 | 130.00 | -0.76% | 11,960,600 |
| Aug 10, 2026 | 125.00 | 132.00 | 124.00 | 131.00 | 131.00 | 5.65% | 25,381,100 |
| Aug 7, 2026 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 5,912,800 |
| Aug 6, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 2,670,000 |
| Aug 5, 2026 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 0.82% | 6,248,300 |
| Aug 4, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | 1,283,000 |
| Aug 3, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 1,975,100 |
| Jul 31, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 1,645,400 |
| Jul 30, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 867,000 |
| Jul 29, 2026 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | - | 6,478,600 |
| Jul 28, 2026 | 124.00 | 126.00 | 120.00 | 122.00 | 122.00 | 1.67% | 10,723,600 |
| Jul 27, 2026 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 2.56% | 1,541,000 |
| Jul 24, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -3.31% | 4,486,000 |
| Jul 23, 2026 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 0.83% | 4,906,400 |
| Jul 22, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 1,247,600 |
| Jul 21, 2026 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2.52% | 3,288,500 |
| Jul 20, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,027,600 |
| Jul 17, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 1,485,800 |
| Jul 16, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,698,100 |
| Jul 15, 2026 | 118.00 | 123.00 | 117.00 | 119.00 | 119.00 | 0.85% | 5,014,300 |
| Jul 14, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 3,196,200 |
| Jul 13, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 3,643,200 |
| Jul 10, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 3,703,500 |
| Jul 9, 2026 | 114.00 | 121.00 | 113.00 | 118.00 | 118.00 | 4.42% | 11,035,900 |