Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 29.00 30.00 26.00 28.00 39,636,800 0
08-Oct-2026 27.00 32.00 26.00 29.00 192,722,500 0
07-Oct-2026 27.00 27.00 26.00 27.00 14,905,200 0
06-Oct-2026 25.00 27.00 25.00 27.00 43,292,400 0
05-Oct-2026 26.00 27.00 24.00 25.00 57,610,400 0
02-Oct-2026 24.00 26.00 22.00 25.00 23,864,200 0
01-Oct-2026 27.00 27.00 23.00 24.00 36,822,600 0
30-Sep-2026 30.00 31.00 26.00 27.00 54,663,800 0
29-Sep-2026 36.00 37.00 30.00 30.00 181,127,400 0
28-Sep-2026 28.00 35.00 28.00 35.00 184,844,900 0
25-Sep-2026 26.00 27.00 26.00 26.00 16,948,300 0
24-Sep-2026 24.00 25.00 24.00 25.00 7,491,600 0
23-Sep-2026 25.00 26.00 25.00 25.00 3,209,100 0
22-Sep-2026 25.00 25.00 25.00 25.00 5,928,700 0
21-Sep-2026 27.00 27.00 26.00 26.00 5,013,800 0
18-Sep-2026 26.00 26.00 26.00 26.00 2,309,100 0
17-Sep-2026 26.00 26.00 26.00 26.00 6,681,900 0
16-Sep-2026 27.00 27.00 27.00 27.00 7,226,400 0
15-Sep-2026 26.00 27.00 26.00 27.00 2,168,900 0
14-Sep-2026 28.00 28.00 26.00 26.00 5,952,100 0
11-Sep-2026 28.00 28.00 27.00 28.00 10,883,300 0
10-Sep-2026 29.00 29.00 28.00 28.00 9,318,900 0
09-Sep-2026 28.00 29.00 28.00 28.00 12,000,700 0
08-Sep-2026 27.00 28.00 27.00 28.00 6,376,400 0
07-Sep-2026 26.00 27.00 26.00 27.00 8,036,700 0
04-Sep-2026 28.00 28.00 28.00 28.00 5,300,000 0
03-Sep-2026 28.00 28.00 28.00 28.00 8,822,400 0
02-Sep-2026 27.00 28.00 27.00 28.00 9,058,900 0
01-Sep-2026 26.00 27.00 26.00 27.00 17,254,600 0
31-Aug-2026 26.00 26.00 25.00 25.00 8,487,100 0
28-Aug-2026 27.00 27.00 26.00 26.00 3,361,300 0
27-Aug-2026 25.00 26.00 25.00 26.00 3,684,000 0
26-Aug-2026 26.00 26.00 25.00 25.00 8,328,300 0
24-Aug-2026 27.00 27.00 25.00 25.00 7,955,600 0
21-Aug-2026 27.00 27.00 27.00 27.00 12,654,500 0
20-Aug-2026 24.00 25.00 24.00 25.00 3,948,600 0
19-Aug-2026 24.00 24.00 23.00 23.00 6,108,000 0
18-Aug-2026 26.00 26.00 24.00 24.00 8,761,100 0
14-Aug-2026 28.00 28.00 26.00 26.00 4,716,100 0
13-Aug-2026 27.00 27.00 27.00 27.00 13,890,400 0
12-Aug-2026 28.00 29.00 28.00 29.00 21,761,400 0
11-Aug-2026 26.00 27.00 26.00 27.00 19,840,100 0
10-Aug-2026 25.00 25.00 25.00 25.00 9,340,500 0
07-Aug-2026 21.00 23.00 21.00 23.00 6,814,700 0
06-Aug-2026 21.00 21.00 21.00 21.00 5,146,500 0
05-Aug-2026 21.00 21.00 21.00 21.00 1,174,200 0
04-Aug-2026 20.00 21.00 20.00 21.00 4,009,200 0
03-Aug-2026 21.00 21.00 20.00 20.00 3,328,600 0
31-Jul-2026 21.00 21.00 20.00 21.00 4,530,300 0
30-Jul-2026 20.00 21.00 20.00 20.00 5,530,600 0
29-Jul-2026 21.00 21.00 20.00 20.00 3,867,700 0
28-Jul-2026 21.00 22.00 21.00 22.00 3,573,200 0
27-Jul-2026 21.00 21.00 21.00 21.00 3,019,200 0
24-Jul-2026 22.00 22.00 21.00 21.00 4,687,900 0
23-Jul-2026 20.00 22.00 20.00 22.00 9,011,700 0
22-Jul-2026 20.00 20.00 20.00 20.00 3,739,900 0
21-Jul-2026 20.00 20.00 19.00 19.00 8,121,800 0
20-Jul-2026 19.00 20.00 19.00 20.00 2,204,100 0
17-Jul-2026 19.00 19.00 19.00 19.00 2,338,500 0
16-Jul-2026 19.00 20.00 19.00 19.00 2,675,400 0
15-Jul-2026 19.00 20.00 19.00 20.00 3,120,700 0
14-Jul-2026 19.00 19.00 19.00 19.00 8,649,200 0
13-Jul-2026 19.00 19.00 18.00 19.00 6,792,100 0
10-Jul-2026 19.00 19.00 19.00 19.00 1,289,700 0
09-Jul-2026 18.00 19.00 18.00 18.00 3,310,900 0
08-Jul-2026 20.00 20.00 19.00 19.00 5,934,200 0
07-Jul-2026 19.00 20.00 19.00 20.00 2,729,500 0
06-Jul-2026 19.00 19.00 19.00 19.00 5,379,600 0
03-Jul-2026 18.00 18.00 18.00 18.00 3,752,200 0
02-Jul-2026 17.00 17.00 17.00 17.00 5,414,100 0
01-Jul-2026 17.00 17.00 17.00 17.00 1,807,700 0
30-Jun-2026 18.00 18.00 17.00 17.00 5,274,000 0
29-Jun-2026 17.00 18.00 17.00 18.00 8,580,500 0
26-Jun-2026 19.00 19.00 18.00 18.00 2,831,100 0
25-Jun-2026 19.00 20.00 19.00 19.00 1,973,400 0
24-Jun-2026 20.00 20.00 19.00 19.00 1,671,300 0
23-Jun-2026 20.00 20.00 19.00 19.00 4,831,700 0
22-Jun-2026 22.00 22.00 20.00 21.00 3,155,000 0
19-Jun-2026 22.00 22.00 20.00 21.00 1,875,700 0
18-Jun-2026 23.00 23.00 21.00 21.00 2,528,400 0
17-Jun-2026 23.00 23.00 23.00 23.00 6,173,400 0
15-Jun-2026 22.00 22.00 22.00 22.00 2,754,200 0
12-Jun-2026 20.00 20.00 20.00 20.00 3,240,000 0
11-Jun-2026 19.00 19.00 19.00 19.00 8,837,200 0
10-Jun-2026 18.00 18.00 18.00 18.00 1,884,700 0
09-Jun-2026 16.00 17.00 16.00 17.00 3,437,800 0
08-Jun-2026 17.00 17.00 16.00 16.00 7,206,700 0
05-Jun-2026 17.00 17.00 17.00 17.00 3,486,400 0
04-Jun-2026 18.00 18.00 18.00 18.00 1,581,300 0
03-Jun-2026 20.00 20.00 19.00 19.00 4,500,600 0
02-Jun-2026 21.00 21.00 21.00 21.00 2,983,400 0
29-May-2026 22.00 22.00 21.00 21.00 5,340,800 0
28-May-2026 22.00 22.00 22.00 22.00 0 0
27-May-2026 22.00 22.00 22.00 22.00 0 0
26-May-2026 21.00 22.00 21.00 22.00 5,935,000 0
25-May-2026 20.00 20.00 20.00 20.00 10,144,500 0
22-May-2026 19.00 19.00 19.00 19.00 15,916,800 0
21-May-2026 22.00 22.00 21.00 21.00 3,118,200 0
20-May-2026 23.00 23.00 23.00 23.00 8,061,500 0
19-May-2026 27.00 27.00 25.00 25.00 7,059,700 0