Price History - TMAS

Kembali ke Company
Ticker: TMAS
Company: PT Temas Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 30.00 32.00 29.80 31.20 161,358,000 0
05-Aug-2021 31.20 31.40 30.40 30.60 46,957,000 0
04-Aug-2021 31.80 32.60 30.80 31.00 232,690,000 0
03-Aug-2021 29.80 31.60 29.60 31.40 179,932,000 0
02-Aug-2021 31.00 31.60 29.60 29.60 119,109,000 0
30-Jul-2021 31.80 32.60 30.60 31.00 215,517,000 0
29-Jul-2021 33.40 33.60 31.00 31.60 490,393,000 0
28-Jul-2021 30.00 33.20 28.20 33.00 863,516,000 0
27-Jul-2021 30.00 33.80 27.80 28.20 813,061,000 0
26-Jul-2021 28.00 30.00 27.20 29.40 174,224,000 0
23-Jul-2021 27.00 29.40 27.00 27.80 94,266,000 0
22-Jul-2021 27.80 28.60 26.60 26.80 78,719,000 0
21-Jul-2021 29.80 31.00 27.80 27.80 157,619,000 0
19-Jul-2021 28.80 31.60 26.60 29.80 527,041,000 0
16-Jul-2021 28.40 34.40 26.20 28.40 2,048,361,000 0
15-Jul-2021 23.80 29.60 23.80 28.00 911,947,000 0
14-Jul-2021 24.40 24.80 23.40 23.80 24,991,000 0
13-Jul-2021 24.20 25.60 23.60 24.20 37,416,000 0
12-Jul-2021 24.60 25.60 23.80 24.20 21,965,000 0
09-Jul-2021 25.20 26.00 23.60 24.60 48,663,000 0
08-Jul-2021 26.40 27.60 24.60 25.20 76,472,000 0
07-Jul-2021 23.00 29.40 22.60 26.20 334,985,000 0
06-Jul-2021 24.00 24.20 24.00 24.00 24,102,000 0
05-Jul-2021 25.60 26.20 25.60 25.60 10,882,000 0
02-Jul-2021 29.00 29.40 27.40 27.40 153,097,000 0
01-Jul-2021 23.80 29.40 23.80 29.40 1,166,296,000 0
30-Jun-2021 23.00 24.40 21.60 23.60 56,276,000 0
29-Jun-2021 24.60 25.20 22.80 22.80 53,120,000 0
28-Jun-2021 26.00 27.80 24.00 24.40 76,170,000 0
25-Jun-2021 27.00 27.60 25.60 25.60 90,128,000 0
24-Jun-2021 29.40 30.40 27.40 27.40 88,658,000 0
23-Jun-2021 29.60 31.20 29.40 29.40 196,737,000 0
22-Jun-2021 33.60 33.60 31.40 31.40 6,236,000 0
21-Jun-2021 36.20 36.80 33.60 33.60 163,184,000 0