PT Pelayaran Tamarin Samudra Tbk (IDX:TAMU)
Indonesia
· Delayed Price · Currency is IDR 33.00
-3.00 (-8.33%)
At close: Mar 6, 2026
IDX:TAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 13,082,500 |
| Mar 5, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 16,587,000 |
| Mar 4, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 16,172,800 |
| Mar 3, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -7.14% | 24,218,400 |
| Mar 2, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 33,868,800 |
| Feb 27, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 20,318,200 |
| Feb 26, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 10,699,700 |
| Feb 25, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 17,497,600 |
| Feb 24, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | - | 55,154,700 |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 13,433,200 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 37,866,100 |
| Feb 19, 2026 | 41.00 | 41.00 | 36.00 | 36.00 | 36.00 | -5.26% | 33,372,600 |
| Feb 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 18,136,100 |
| Feb 13, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 10,319,000 |
| Feb 12, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 23,823,700 |
| Feb 11, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 19,450,200 |
| Feb 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 13,503,000 |
| Feb 9, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 19,456,100 |
| Feb 6, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 25,894,200 |
| Feb 5, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 21,042,200 |
| Feb 4, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 24,429,800 |
| Feb 3, 2026 | 33.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 37,804,000 |
| Feb 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 17,621,400 |
| Jan 30, 2026 | 32.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 62,786,700 |
| Jan 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 5,482,600 |
| Jan 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 19,416,900 |
| Jan 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 19,186,300 |
| Jan 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 39,026,800 |
| Jan 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 3,919,600 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -9.84% | 19,074,400 |
| Jan 21, 2026 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -8.96% | 15,627,300 |
| Jan 20, 2026 | 62.00 | 68.00 | 62.00 | 67.00 | 67.00 | -1.47% | 89,467,600 |
| Jan 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -9.33% | 25,688,600 |
| Jan 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 101,782,000 |
| Jan 14, 2026 | 63.00 | 69.00 | 63.00 | 69.00 | 69.00 | 9.52% | 73,012,900 |
| Jan 13, 2026 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | - | 129,813,200 |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 17,091,600 |
| Jan 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 25,144,900 |
| Jan 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 21,806,300 |
| Jan 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 42,823,900 |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 22,001,800 |
| Jan 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 15,817,500 |
| Jan 2, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 26,918,500 |
| Dec 30, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 19,516,100 |
| Dec 29, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 14,454,000 |
| Dec 24, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 17,576,700 |
| Dec 23, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 28,151,000 |
| Dec 22, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 36,740,000 |
| Dec 19, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 9,409,800 |
| Dec 18, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 14,333,000 |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 15,007,200 |
| Dec 16, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 16,117,200 |
| Dec 15, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 18,081,200 |
| Dec 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 13,297,600 |
| Dec 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 10,359,900 |
| Dec 10, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 10,915,000 |
| Dec 9, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 12,189,400 |
| Dec 8, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 22,259,100 |
| 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 |