Price History - TMAS

Kembali ke Company
Ticker: TMAS
Company: PT Temas Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 31.00 31.80 30.60 30.80 67,538,000 0
12-Oct-2021 30.80 31.40 30.60 31.00 50,724,000 0
11-Oct-2021 31.20 32.00 30.60 30.80 77,796,000 0
08-Oct-2021 31.60 32.00 30.20 31.20 132,501,000 0
07-Oct-2021 34.00 34.00 31.40 31.40 279,602,000 0
06-Oct-2021 28.80 34.00 28.80 33.60 801,156,000 0
05-Oct-2021 29.80 31.20 28.80 28.80 164,689,000 0
04-Oct-2021 28.60 30.00 28.60 29.60 110,543,000 0
01-Oct-2021 28.80 29.20 28.20 28.60 75,892,000 0
30-Sep-2021 28.20 29.40 28.00 28.60 70,906,000 0
29-Sep-2021 28.20 28.80 26.80 27.80 134,706,000 0
28-Sep-2021 29.20 30.40 28.40 28.40 67,635,000 0
27-Sep-2021 30.40 31.80 29.00 29.20 317,002,000 0
24-Sep-2021 28.40 31.20 28.20 30.00 487,348,000 0
23-Sep-2021 28.40 29.40 28.00 28.40 65,313,000 0
22-Sep-2021 28.00 28.80 28.00 28.20 30,372,000 0
21-Sep-2021 28.80 28.80 28.00 28.00 30,886,000 0
20-Sep-2021 28.60 29.00 28.00 28.80 35,957,000 0
17-Sep-2021 29.40 29.40 28.40 28.40 40,659,000 0
16-Sep-2021 29.80 30.00 28.60 28.80 67,544,000 0
15-Sep-2021 28.80 30.00 28.80 29.60 114,985,000 0
14-Sep-2021 28.20 29.60 28.20 28.80 106,188,000 0
13-Sep-2021 27.60 28.60 27.60 28.00 21,279,000 0
10-Sep-2021 27.60 28.20 27.60 27.60 13,473,000 0
09-Sep-2021 27.80 28.20 27.60 27.60 19,413,000 0
08-Sep-2021 28.60 28.60 27.80 27.80 17,191,000 0
07-Sep-2021 28.60 28.60 28.00 28.40 14,917,000 0
06-Sep-2021 28.40 28.80 28.00 28.40 21,470,000 0
03-Sep-2021 28.40 28.80 28.00 28.40 26,899,000 0
02-Sep-2021 29.00 29.40 28.40 28.40 56,721,000 0
01-Sep-2021 29.60 31.00 28.40 28.80 194,093,000 0
31-Aug-2021 29.20 29.40 28.20 29.00 56,938,000 0
30-Aug-2021 28.40 29.20 28.40 29.00 39,083,000 0
27-Aug-2021 29.20 30.00 28.00 28.00 56,214,000 0
26-Aug-2021 30.40 31.40 29.00 29.20 295,811,000 0
25-Aug-2021 27.20 30.20 27.00 29.60 349,031,000 0
24-Aug-2021 26.60 29.40 26.40 26.80 243,518,000 0
23-Aug-2021 24.80 27.00 24.80 26.40 69,121,000 0
20-Aug-2021 25.20 25.80 24.80 24.80 62,356,000 0
19-Aug-2021 26.60 27.20 25.00 25.20 51,186,000 0
18-Aug-2021 27.00 28.60 26.60 26.60 96,982,000 0
16-Aug-2021 27.20 28.00 26.20 27.00 109,976,000 0
13-Aug-2021 28.60 28.80 27.20 27.20 77,243,000 0
12-Aug-2021 27.40 29.40 27.40 28.60 98,241,000 0
10-Aug-2021 29.20 29.40 27.20 27.40 120,584,000 0
09-Aug-2021 31.40 31.80 29.20 29.20 146,219,000 0
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