Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 27.00 28.00 27.00 27.00 6,273,700 0
15-May-2026 27.00 27.00 27.00 27.00 0 0
14-May-2026 27.00 27.00 27.00 27.00 0 0
13-May-2026 27.00 27.00 27.00 27.00 2,216,400 0
12-May-2026 27.00 28.00 27.00 27.00 5,046,000 0
11-May-2026 27.00 28.00 27.00 27.00 12,747,600 0
08-May-2026 28.00 28.00 27.00 28.00 9,430,400 0
07-May-2026 29.00 29.00 28.00 28.00 11,220,600 0
06-May-2026 30.00 30.00 29.00 29.00 9,222,200 0
05-May-2026 29.00 30.00 29.00 30.00 6,488,100 0
04-May-2026 30.00 30.00 28.00 28.00 11,490,800 0
30-Apr-2026 30.00 30.00 29.00 29.00 6,515,400 0
29-Apr-2026 31.00 31.00 30.00 30.00 3,594,500 0
28-Apr-2026 32.00 32.00 31.00 31.00 4,091,800 0
27-Apr-2026 31.00 32.00 31.00 32.00 4,603,400 0
24-Apr-2026 34.00 34.00 31.00 31.00 8,947,300 0
23-Apr-2026 32.00 34.00 32.00 34.00 8,195,600 0
22-Apr-2026 32.00 32.00 32.00 32.00 5,447,200 0
21-Apr-2026 31.00 31.00 31.00 31.00 7,438,900 0
20-Apr-2026 34.00 34.00 32.00 32.00 12,603,300 0
17-Apr-2026 34.00 34.00 34.00 34.00 17,226,800 0
16-Apr-2026 30.00 31.00 30.00 31.00 7,742,200 0
15-Apr-2026 29.00 29.00 29.00 29.00 6,765,700 0
14-Apr-2026 28.00 30.00 28.00 29.00 6,033,600 0
13-Apr-2026 30.00 30.00 30.00 30.00 6,946,300 0
10-Apr-2026 29.00 30.00 29.00 30.00 4,863,700 0
09-Apr-2026 28.00 28.00 28.00 28.00 3,047,200 0
08-Apr-2026 28.00 28.00 28.00 28.00 6,436,500 0
07-Apr-2026 29.00 29.00 27.00 27.00 4,986,200 0
06-Apr-2026 30.00 30.00 29.00 29.00 2,524,600 0
02-Apr-2026 30.00 30.00 30.00 30.00 2,286,900 0
01-Apr-2026 29.00 30.00 29.00 30.00 5,695,500 0
31-Mar-2026 29.00 30.00 29.00 30.00 4,004,200 0
30-Mar-2026 30.00 30.00 29.00 29.00 3,520,200 0
27-Mar-2026 30.00 30.00 30.00 30.00 6,540,300 0
26-Mar-2026 31.00 31.00 30.00 30.00 5,279,600 0
25-Mar-2026 29.00 31.00 28.00 31.00 10,340,600 0
17-Mar-2026 29.00 30.00 29.00 30.00 2,929,400 0
16-Mar-2026 27.00 28.00 27.00 28.00 10,524,000 0
13-Mar-2026 30.00 30.00 30.00 30.00 6,630,200 0
12-Mar-2026 32.00 32.00 31.00 32.00 3,801,500 0
11-Mar-2026 34.00 34.00 32.00 32.00 3,714,000 0
10-Mar-2026 31.00 33.00 31.00 32.00 9,082,100 0
09-Mar-2026 30.00 30.00 30.00 30.00 19,023,500 0
06-Mar-2026 36.00 36.00 33.00 33.00 13,082,500 0
05-Mar-2026 35.00 36.00 35.00 36.00 16,587,000 0