PT Temas Tbk(ID:TMAS)
Rp113.000.00 (0.00%)
ID:TMAS
PT Temas Tbk historical prices
Rp113.00
At close:0.00 (0.00%)
PT Temas Tbk (TMAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | +0.00% | 1,189,900 | 0.13 |
| Nov 10, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 6,651,700 | 0.72 |
| Nov 09, 2026 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | +0.00% | 2,400,600 | 0.26 |
| Nov 06, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 2,051,200 | 0.22 |
| Nov 05, 2026 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | +1.77% | 5,443,900 | 0.56 |
| Nov 04, 2026 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | +1.80% | 3,835,300 | 0.39 |
| Nov 03, 2026 | 115.00 | 123.00 | 110.00 | 111.00 | 111.00 | -3.48% | 13,137,000 | 1.37 |
| Nov 02, 2026 | 118.00 | 119.00 | 111.00 | 115.00 | 115.00 | -3.36% | 14,537,200 | 1.53 |
| Oct 30, 2026 | 128.00 | 129.00 | 119.00 | 119.00 | 119.00 | -6.30% | 13,198,000 | 1.42 |
| Oct 29, 2026 | 120.00 | 136.00 | 116.00 | 127.00 | 127.00 | +15.45% | 125,717,300 | 17.15 |
| Oct 28, 2026 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | +0.00% | 6,415,400 | 0.88 |
| Oct 27, 2026 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | -3.51% | 5,729,100 | 0.80 |
| Oct 26, 2026 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | -0.87% | 12,675,400 | 1.79 |
| Oct 23, 2026 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | +0.00% | 10,778,000 | 1.52 |
| Oct 22, 2026 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | +0.88% | 4,509,200 | 0.64 |
| Oct 21, 2026 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | +0.00% | 9,211,300 | 1.32 |
| Oct 20, 2026 | 111.00 | 114.00 | 108.00 | 114.00 | 114.00 | +2.70% | 11,519,500 | 1.68 |
| Oct 19, 2026 | 114.00 | 122.00 | 108.00 | 111.00 | 111.00 | +3.74% | 11,327,100 | 1.69 |
| Oct 16, 2026 | 118.00 | 118.00 | 104.00 | 107.00 | 107.00 | -11.57% | 17,317,100 | 2.68 |
| Oct 15, 2026 | 123.00 | 124.00 | 118.00 | 121.00 | 121.00 | -1.63% | 3,571,800 | 0.56 |
| Oct 14, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | +0.82% | 752,500 | 0.12 |
| Oct 13, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 3,115,300 | 0.49 |
| Oct 12, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -3.13% | 2,901,900 | 0.45 |
| Oct 09, 2026 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 2,618,700 | 0.41 |
| Oct 08, 2026 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | +1.57% | 1,286,800 | 0.20 |
| Oct 07, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.05% | 2,162,700 | 0.33 |
| Oct 06, 2026 | 128.00 | 133.00 | 126.00 | 131.00 | 131.00 | +2.34% | 5,282,200 | 0.80 |
| Oct 05, 2026 | 120.00 | 129.00 | 119.00 | 128.00 | 128.00 | +8.47% | 5,526,800 | 0.84 |
| Oct 02, 2026 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | -2.48% | 3,586,900 | 0.55 |
| Oct 01, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | +1.68% | 2,518,500 | 0.39 |
| Sep 30, 2026 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | +0.85% | 3,992,100 | 0.61 |
| Sep 29, 2026 | 125.00 | 125.00 | 114.00 | 118.00 | 118.00 | -6.35% | 21,985,000 | 3.56 |
| Sep 28, 2026 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | -5.97% | 16,108,400 | 2.70 |
| Sep 25, 2026 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | -4.29% | 7,530,000 | 1.28 |
| Sep 24, 2026 | 143.00 | 144.00 | 137.00 | 140.00 | 140.00 | -2.10% | 5,752,900 | 0.99 |
| Sep 23, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -1.38% | 1,920,700 | 0.33 |
| Sep 22, 2026 | 147.00 | 150.00 | 140.00 | 145.00 | 145.00 | -1.36% | 6,442,300 | 1.12 |
| Sep 21, 2026 | 144.00 | 150.00 | 144.00 | 147.00 | 147.00 | +2.08% | 12,002,700 | 2.15 |
| Sep 18, 2026 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 3,611,700 | 0.65 |
| Sep 17, 2026 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | +1.39% | 3,244,900 | 0.59 |
| Sep 16, 2026 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 1,597,600 | 0.29 |
| Sep 15, 2026 | 145.00 | 151.00 | 145.00 | 145.00 | 145.00 | +0.00% | 5,551,600 | 1.01 |
| Sep 14, 2026 | 146.00 | 146.00 | 140.00 | 145.00 | 145.00 | -0.68% | 8,451,700 | 1.57 |
| Sep 11, 2026 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | -1.35% | 6,330,700 | 1.20 |
| Sep 10, 2026 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -0.67% | 7,529,800 | 1.44 |
| Sep 09, 2026 | 148.00 | 154.00 | 147.00 | 149.00 | 149.00 | +1.36% | 19,174,600 | 3.83 |
| Sep 08, 2026 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | +0.00% | 7,494,400 | 1.52 |
| Sep 07, 2026 | 144.00 | 150.00 | 143.00 | 147.00 | 147.00 | +2.08% | 12,754,200 | 2.65 |
| Sep 04, 2026 | 145.00 | 152.00 | 143.00 | 144.00 | 144.00 | +0.70% | 29,975,300 | 6.77 |
| Sep 03, 2026 | 140.00 | 146.00 | 139.00 | 143.00 | 143.00 | +2.88% | 16,409,500 | 3.88 |
