PT Temas Tbk. (IDX:TMAS)
Indonesia · Delayed Price · Currency is IDR 131.00
+7.00 (5.65%)
Aug 10, 2026, 4:14 PM WIB
PT Temas Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 125.00 | 129.00 | 124.00 | 126.00 | - | 1.61% | 16,375,800 |
| 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% | 1,192,400 |
| 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 |
| Jul 8, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,114,800 |
| Jul 7, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,084,700 |
| Jul 6, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 1,619,100 |
| Jul 3, 2026 | 112.00 | 121.00 | 111.00 | 114.00 | 114.00 | 1.79% | 4,825,900 |
| Jul 2, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 872,700 |
| Jul 1, 2026 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | -0.89% | 2,208,400 |
| Jun 30, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 3,157,700 |
| Jun 29, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 872,300 |
| Jun 26, 2026 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 2,603,400 |
| Jun 25, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 889,000 |
| Jun 24, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 2,899,400 |
| Jun 23, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 804,800 |
| Jun 22, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 1,186,000 |
| Jun 19, 2026 | 116.00 | 116.00 | 105.00 | 114.00 | 114.00 | -1.72% | 4,089,300 |
| 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 |