PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia
· Delayed Price · Currency is IDR 32.00
-3.00 (-8.57%)
At close: Dec 5, 2025
IDX:TAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 20,948,300 |
| Dec 4, 2025 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 36,839,400 |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 54,859,400 |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 22,840,600 |
| Dec 1, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 24,223,200 |
| Nov 28, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 13,416,400 |
| Nov 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,244,600 |
| Nov 26, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 12,389,400 |
| Nov 25, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 11,187,200 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 8,461,500 |
| Nov 21, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 5,946,900 |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 7,353,200 |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 12,141,700 |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,736,200 |
| Nov 17, 2025 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 12,589,200 |
| Nov 14, 2025 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 9,807,900 |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 6,791,900 |
| Nov 12, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 13,725,300 |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | 17,194,100 |
| Nov 10, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 30,775,300 |
| Nov 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 11,542,000 |
| Nov 6, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 6.06% | 27,276,500 |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 16,065,200 |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 17,032,400 |
| Nov 3, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 16,313,800 |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 8,190,200 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,261,500 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 6,084,900 |
| Oct 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,030,000 |
| Oct 27, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 6,900,900 |
| Oct 24, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 6,293,000 |
| Oct 23, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,659,000 |
| Oct 22, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 7,324,500 |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10,741,800 |
| Oct 20, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 12,102,700 |
| Oct 17, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 6,446,000 |
| Oct 16, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 10,053,900 |
| Oct 15, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 5,970,400 |
| Oct 14, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -8.82% | 8,030,900 |
| Oct 13, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 13,510,200 |
| Oct 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 18,211,600 |
| Oct 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 14,449,500 |
| Oct 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 8,491,500 |
| Oct 7, 2025 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 7.14% | 13,974,100 |
| Oct 6, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 17,342,000 |
| Oct 3, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -8.82% | 12,702,400 |
| Oct 2, 2025 | 32.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 17,893,100 |
| Oct 1, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 14,085,700 |
| Sep 30, 2025 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 29,774,800 |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 17,434,500 |
| Sep 26, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 19,800,900 |
| Sep 25, 2025 | 41.00 | 41.00 | 37.00 | 38.00 | 38.00 | -7.32% | 24,259,000 |
| Sep 24, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 36,753,800 |
| Sep 23, 2025 | 43.00 | 43.00 | 39.00 | 40.00 | 40.00 | -6.98% | 50,869,600 |
| Sep 22, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 7.50% | 36,657,300 |
| Sep 19, 2025 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 39,654,500 |
| Sep 18, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 44,627,200 |
| Sep 17, 2025 | 36.00 | 44.00 | 36.00 | 44.00 | 44.00 | 10.00% | 102,463,500 |
| Sep 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 45,737,500 |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 6,500,700 |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 14,284,300 |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 30,412,000 |
| Sep 10, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 321,375,000 |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 20,671,400 |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 26,041,200 |
| Sep 4, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 27,571,200 |
| Sep 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 9,744,500 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 30,004,700 |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 28,874,600 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 13,986,800 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 25,466,400 |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 37,660,800 |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 15,105,400 |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 11,745,400 |
| Aug 22, 2025 | 23.00 | 24.00 | 20.00 | 24.00 | 24.00 | 9.09% | 37,368,500 |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 26,787,400 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 12,788,600 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 9,203,500 |
| Aug 15, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 21,050,200 |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 4,516,000 |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 2,320,400 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 22,448,400 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 20,569,500 |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 60,814,800 |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 3,026,400 |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 2,794,800 |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 2,555,500 |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 21,931,200 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 2,000,100 |
| Jul 31, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 4,167,800 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,344,200 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 905,200 |
| Jul 28, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 4,098,100 |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 807,400 |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 6,085,700 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,206,100 |
| Jul 22, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 3,123,000 |
| Jul 21, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 5,451,400 |
| Jul 18, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,034,800 |
| Jul 17, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 2,830,600 |