PT Temas Tbk. (IDX:TMAS)
Indonesia
· Delayed Price · Currency is IDR 131.00
-1.00 (-0.76%)
At close: Mar 6, 2026
PT Temas Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | - | -1.52% | 4,879,800 |
| Mar 5, 2026 | 134.00 | 138.00 | 131.00 | 132.00 | 132.00 | -0.75% | 8,310,800 |
| Mar 4, 2026 | 143.00 | 143.00 | 131.00 | 133.00 | 133.00 | -6.99% | 45,823,200 |
| Mar 3, 2026 | 140.00 | 148.00 | 138.00 | 143.00 | 143.00 | 2.14% | 51,913,900 |
| Mar 2, 2026 | 133.00 | 143.00 | 132.00 | 140.00 | 140.00 | 1.45% | 35,343,800 |
| Feb 27, 2026 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | - | 6,901,100 |
| Feb 26, 2026 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | -1.43% | 11,282,900 |
| Feb 25, 2026 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | - | 6,527,100 |
| Feb 24, 2026 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | -4.11% | 16,417,500 |
| Feb 23, 2026 | 143.00 | 150.00 | 141.00 | 146.00 | 146.00 | 3.55% | 30,371,700 |
| Feb 20, 2026 | 146.00 | 147.00 | 139.00 | 141.00 | 141.00 | -4.08% | 17,518,400 |
| Feb 19, 2026 | 147.00 | 154.00 | 144.00 | 147.00 | 147.00 | 2.08% | 55,715,100 |
| Feb 18, 2026 | 139.00 | 147.00 | 139.00 | 144.00 | 144.00 | 3.60% | 27,648,000 |
| Feb 13, 2026 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | -0.71% | 13,802,100 |
| Feb 12, 2026 | 140.00 | 147.00 | 137.00 | 140.00 | 140.00 | 0.72% | 42,930,100 |
| Feb 11, 2026 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1.46% | 22,921,700 |
| Feb 10, 2026 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 5.38% | 13,730,100 |
| Feb 9, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 12,703,900 |
| Feb 6, 2026 | 134.00 | 135.00 | 129.00 | 130.00 | 130.00 | -3.70% | 9,590,100 |
| Feb 5, 2026 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 8,078,600 |
| Feb 4, 2026 | 140.00 | 142.00 | 134.00 | 137.00 | 137.00 | -0.72% | 15,562,700 |
| Feb 3, 2026 | 128.00 | 139.00 | 128.00 | 138.00 | 138.00 | 7.81% | 17,434,400 |
| Feb 2, 2026 | 135.00 | 136.00 | 126.00 | 128.00 | 128.00 | -5.19% | 19,086,500 |
| Jan 30, 2026 | 137.00 | 141.00 | 131.00 | 135.00 | 135.00 | -0.74% | 17,984,300 |
| Jan 29, 2026 | 140.00 | 143.00 | 117.00 | 136.00 | 136.00 | -0.73% | 77,747,400 |
| Jan 28, 2026 | 148.00 | 149.00 | 136.00 | 137.00 | 137.00 | -9.27% | 43,379,400 |
| Jan 27, 2026 | 150.00 | 156.00 | 144.00 | 151.00 | 151.00 | 0.67% | 37,084,400 |
| Jan 26, 2026 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | -3.23% | 22,232,400 |
| Jan 23, 2026 | 162.00 | 162.00 | 144.00 | 155.00 | 155.00 | -3.13% | 42,730,200 |
| Jan 22, 2026 | 161.00 | 165.00 | 158.00 | 160.00 | 160.00 | - | 30,713,300 |
| Jan 21, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -4.19% | 33,203,800 |
| Jan 20, 2026 | 163.00 | 169.00 | 162.00 | 167.00 | 167.00 | 2.45% | 41,665,000 |
| Jan 19, 2026 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | -3.55% | 26,075,400 |
| Jan 15, 2026 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | -1.17% | 40,649,400 |
| Jan 14, 2026 | 168.00 | 171.00 | 163.00 | 171.00 | 171.00 | 4.27% | 68,501,900 |
| Jan 13, 2026 | 164.00 | 170.00 | 163.00 | 164.00 | 164.00 | 0.61% | 30,664,700 |
| Jan 12, 2026 | 163.00 | 171.00 | 159.00 | 163.00 | 163.00 | -0.61% | 91,167,300 |
| Jan 9, 2026 | 168.00 | 183.00 | 163.00 | 164.00 | 164.00 | -1.80% | 181,324,800 |
| Jan 8, 2026 | 166.00 | 171.00 | 156.00 | 167.00 | 167.00 | 0.60% | 122,793,000 |
| Jan 7, 2026 | 174.00 | 176.00 | 165.00 | 166.00 | 166.00 | -4.60% | 82,194,500 |
| Jan 6, 2026 | 189.00 | 189.00 | 170.00 | 174.00 | 174.00 | -6.95% | 136,408,900 |
| Jan 5, 2026 | 165.00 | 204.00 | 164.00 | 187.00 | 187.00 | 14.02% | 494,598,400 |
| Jan 2, 2026 | 136.00 | 168.00 | 135.00 | 164.00 | 164.00 | 22.39% | 366,793,300 |
| Dec 30, 2025 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | -1.47% | 12,395,200 |
| Dec 29, 2025 | 132.00 | 141.00 | 132.00 | 136.00 | 136.00 | 3.82% | 34,079,300 |
| Dec 24, 2025 | 130.00 | 135.00 | 129.00 | 131.00 | 131.00 | 0.77% | 18,713,500 |
| Dec 23, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 7,947,300 |
| Dec 22, 2025 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | -0.76% | 15,821,300 |
| Dec 19, 2025 | 137.00 | 138.00 | 130.00 | 132.00 | 132.00 | -3.65% | 42,199,000 |
| Dec 18, 2025 | 136.00 | 152.00 | 134.00 | 137.00 | 137.00 | 2.24% | 210,018,400 |
| Dec 17, 2025 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | - | 7,150,700 |
| Dec 16, 2025 | 133.00 | 139.00 | 131.00 | 134.00 | 134.00 | 1.52% | 24,170,700 |
| Dec 15, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 2,755,500 |
| Dec 12, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,292,400 |
| Dec 11, 2025 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.49% | 7,443,900 |
| Dec 10, 2025 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | -1.47% | 4,666,500 |
| Dec 9, 2025 | 138.00 | 141.00 | 135.00 | 136.00 | 136.00 | -1.45% | 19,201,700 |
| Dec 8, 2025 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2.99% | 17,965,800 |
| Dec 5, 2025 | 132.00 | 143.00 | 132.00 | 134.00 | 134.00 | 2.29% | 62,426,500 |
| 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 |