PT Temas Tbk. (IDX:TMAS)
Indonesia
· Delayed Price · Currency is IDR 134.00
+3.00 (2.29%)
At close: Dec 5, 2025
PT Temas Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 143.00 | 132.00 | 133.00 | - | 1.53% | 60,517,200 |
| Dec 4, 2025 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.24% | 12,087,600 |
| Dec 3, 2025 | 133.00 | 150.00 | 131.00 | 134.00 | 134.00 | 1.52% | 81,521,900 |
| Dec 2, 2025 | 130.00 | 135.00 | 129.00 | 132.00 | 132.00 | 2.33% | 8,102,500 |
| Dec 1, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,735,900 |
| Nov 28, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,892,200 |
| Nov 27, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 1,525,800 |
| Nov 26, 2025 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 4,369,100 |
| Nov 25, 2025 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 16,397,900 |
| Nov 24, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 8,656,300 |
| Nov 21, 2025 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.24% | 5,497,600 |
| Nov 20, 2025 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | -1.47% | 12,571,100 |
| Nov 19, 2025 | 136.00 | 141.00 | 133.00 | 136.00 | 136.00 | 0.74% | 42,013,900 |
| Nov 18, 2025 | 130.00 | 136.00 | 128.00 | 135.00 | 135.00 | 3.85% | 7,053,700 |
| Nov 17, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 1,152,500 |
| Nov 14, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,897,100 |
| Nov 13, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 1,864,300 |
| Nov 12, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 7,061,300 |
| Nov 11, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 2,857,400 |
| Nov 10, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 0.78% | 5,523,700 |
| Nov 7, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,578,700 |
| Nov 6, 2025 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | - | 2,184,700 |
| Nov 5, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 1,238,700 |
| Nov 4, 2025 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.55% | 4,488,000 |
| Nov 3, 2025 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 2,225,600 |
| Oct 31, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 560,200 |
| Oct 30, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 2,263,500 |
| Oct 29, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 2,397,000 |
| Oct 28, 2025 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 2,433,400 |
| Oct 27, 2025 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 4,057,400 |
| Oct 24, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 2,214,300 |
| Oct 23, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 3,109,200 |
| Oct 22, 2025 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | - | 6,460,500 |
| Oct 21, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 5,204,600 |
| Oct 20, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 3,463,900 |
| Oct 17, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 2,111,700 |
| Oct 16, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 975,800 |
| Oct 15, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -0.77% | 2,311,300 |
| Oct 14, 2025 | 132.00 | 136.00 | 128.00 | 130.00 | 130.00 | -0.76% | 5,278,900 |
| Oct 13, 2025 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | - | 7,867,900 |
| Oct 10, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | -0.76% | 2,428,900 |
| Oct 9, 2025 | 129.00 | 137.00 | 128.00 | 132.00 | 132.00 | 3.94% | 9,818,000 |
| Oct 8, 2025 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 2,757,000 |
| Oct 7, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 3,471,800 |
| Oct 6, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 2,212,000 |
| Oct 3, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 3,672,500 |
| Oct 2, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 0.76% | 2,515,000 |
| Oct 1, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 2,991,300 |
| Sep 30, 2025 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | -2.96% | 9,784,500 |
| Sep 29, 2025 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | -1.46% | 6,129,500 |
| Sep 26, 2025 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 3.01% | 3,379,200 |
| Sep 25, 2025 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 1,615,000 |
| Sep 24, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 4,517,000 |
| Sep 23, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 1,503,900 |
| Sep 22, 2025 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 2,463,400 |
| Sep 19, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 3,431,200 |
| Sep 18, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 3,049,000 |
| Sep 17, 2025 | 137.00 | 138.00 | 129.00 | 135.00 | 135.00 | -1.46% | 6,295,100 |
| Sep 16, 2025 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 6,886,700 |
| Sep 15, 2025 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 1.46% | 9,991,000 |
| Sep 12, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 4,883,000 |
| Sep 11, 2025 | 138.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 1,906,400 |
| Sep 10, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 3,155,400 |
| Sep 9, 2025 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 3,431,600 |
| Sep 8, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 4,707,000 |
| Sep 4, 2025 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.99% | 2,843,800 |
| Sep 3, 2025 | 135.00 | 141.00 | 134.00 | 134.00 | 134.00 | - | 11,671,200 |
| Sep 2, 2025 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 2.29% | 3,898,800 |
| Sep 1, 2025 | 135.00 | 135.00 | 126.00 | 131.00 | 131.00 | -4.38% | 9,513,700 |
| Aug 29, 2025 | 138.00 | 146.00 | 135.00 | 137.00 | 137.00 | 0.74% | 24,431,300 |
| Aug 28, 2025 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 3,910,900 |
| Aug 27, 2025 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,642,200 |
| Aug 26, 2025 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 4,176,400 |
| Aug 25, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 2,480,000 |
| Aug 22, 2025 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | - | 6,011,400 |
| Aug 21, 2025 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 3,281,500 |
| Aug 20, 2025 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 13,147,600 |
| Aug 19, 2025 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 6.87% | 23,388,500 |
| Aug 15, 2025 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 8,794,800 |
| Aug 14, 2025 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 2.36% | 11,977,800 |
| Aug 13, 2025 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 2,878,300 |
| Aug 12, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 6,332,200 |
| Aug 11, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,432,300 |
| Aug 8, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,657,300 |
| Aug 7, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,248,500 |
| Aug 6, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,135,400 |
| Aug 5, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 2,928,700 |
| Aug 4, 2025 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 6,426,500 |
| Aug 1, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 2,269,500 |
| Jul 31, 2025 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 10,836,400 |
| Jul 30, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 860,400 |
| Jul 29, 2025 | 131.00 | 136.00 | 129.00 | 130.00 | 130.00 | 0.78% | 8,252,000 |
| Jul 28, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 5,558,100 |
| Jul 25, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 929,800 |
| Jul 24, 2025 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 3,890,200 |
| Jul 23, 2025 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | 3.13% | 5,854,000 |
| Jul 22, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 3,087,100 |
| Jul 21, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,610,200 |
| Jul 18, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 1,777,600 |
| Jul 17, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 1,112,100 |