PT Pelayaran Tamarin Samudra Tbk(ID:TAMU)
Rp21.00-1.00 (-4.55%)
ID:TAMU
PT Pelayaran Tamarin Samudra Tbk historical prices
Rp21.00
At close:-1.00 (-4.55%)
PT Pelayaran Tamarin Samudra Tbk (TAMU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 8,870,900 | 0.40 |
| Nov 10, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | +4.76% | 3,807,100 | 0.17 |
| Nov 09, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | +4.76% | 4,563,800 | 0.20 |
| Nov 06, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | +0.00% | 2,757,700 | 0.12 |
| Nov 05, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | +5.00% | 6,435,700 | 0.28 |
| Nov 04, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 7,667,600 | 0.33 |
| Nov 03, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 10,612,700 | 0.46 |
| Nov 02, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | +0.00% | 15,594,000 | 0.69 |
| Oct 30, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | +0.00% | 12,792,800 | 0.57 |
| Oct 29, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 6,103,300 | 0.27 |
| Oct 28, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | +0.00% | 22,299,300 | 1.00 |
| Oct 27, 2026 | 25.00 | 27.00 | 23.00 | 23.00 | 23.00 | -4.17% | 48,816,500 | 2.26 |
| Oct 26, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 18,157,500 | 0.85 |
| Oct 23, 2026 | 23.00 | 26.00 | 23.00 | 25.00 | 25.00 | +8.70% | 32,562,400 | 1.56 |
| Oct 22, 2026 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | +4.55% | 15,066,400 | 0.73 |
| Oct 21, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | +0.00% | 9,609,400 | 0.47 |
| Oct 20, 2026 | 20.00 | 23.00 | 20.00 | 22.00 | 22.00 | +4.76% | 32,133,000 | 1.58 |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,749,800 | 0.09 |
| Oct 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -12.00% | 9,829,400 | 0.48 |
| Oct 15, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 16,167,500 | 0.81 |
| Oct 14, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | +4.00% | 10,365,000 | 0.52 |
| Oct 13, 2026 | 25.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 31,968,900 | 1.64 |
| Oct 12, 2026 | 28.00 | 29.00 | 25.00 | 26.00 | 26.00 | -7.14% | 40,853,800 | 2.16 |
| Oct 09, 2026 | 29.00 | 30.00 | 26.00 | 28.00 | 28.00 | -3.45% | 39,636,800 | 2.16 |
| Oct 08, 2026 | 27.00 | 32.00 | 26.00 | 29.00 | 29.00 | +7.41% | 192,722,500 | 12.49 |
| Oct 07, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | +0.00% | 14,905,200 | 0.98 |
| Oct 06, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | +8.00% | 43,292,400 | 2.97 |
| Oct 05, 2026 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | +0.00% | 57,610,400 | 4.19 |
| Oct 02, 2026 | 24.00 | 26.00 | 22.00 | 25.00 | 25.00 | +4.17% | 23,864,200 | 1.78 |
| Oct 01, 2026 | 27.00 | 27.00 | 23.00 | 24.00 | 24.00 | -11.11% | 36,822,600 | 2.85 |
| Sep 30, 2026 | 30.00 | 31.00 | 26.00 | 27.00 | 27.00 | -10.00% | 54,663,800 | 4.51 |
| Sep 29, 2026 | 36.00 | 37.00 | 30.00 | 30.00 | 30.00 | -14.29% | 181,127,400 | 19.41 |
| Sep 28, 2026 | 28.00 | 35.00 | 28.00 | 35.00 | 35.00 | +34.62% | 184,844,900 | 28.77 |
| Sep 25, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | +4.00% | 16,948,300 | 2.72 |
| Sep 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | +0.00% | 7,491,600 | 1.20 |
| Sep 23, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | +0.00% | 3,209,100 | 0.51 |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 5,928,700 | 0.96 |
| Sep 21, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | +0.00% | 5,013,800 | 0.82 |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00% | 2,309,100 | 0.37 |
| Sep 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 6,681,900 | 1.09 |
| Sep 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00% | 7,226,400 | 1.20 |
| Sep 15, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | +3.85% | 2,168,900 | 0.36 |
| Sep 14, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 5,952,100 | 0.98 |
| Sep 11, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | +0.00% | 10,883,300 | 1.85 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | +0.00% | 9,318,900 | 1.62 |
| Sep 09, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | +0.00% | 12,000,700 | 2.13 |
| Sep 08, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 6,376,400 | 1.13 |
| Sep 07, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -3.57% | 8,036,700 | 1.44 |
| Sep 04, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00% | 5,300,000 | 0.96 |
| Sep 03, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00% | 8,822,400 | 1.60 |
