Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 37.00 37.00 36.00 36.00 16,172,800 0
03-Mar-2026 41.00 41.00 39.00 39.00 24,218,400 0
02-Mar-2026 40.00 42.00 40.00 42.00 33,868,800 0
27-Feb-2026 36.00 39.00 36.00 39.00 20,318,200 0
26-Feb-2026 39.00 39.00 36.00 36.00 10,699,700 0
25-Feb-2026 36.00 39.00 36.00 39.00 17,497,600 0
24-Feb-2026 39.00 39.00 36.00 36.00 55,154,700 0
23-Feb-2026 36.00 36.00 36.00 36.00 13,433,200 0
20-Feb-2026 34.00 34.00 33.00 33.00 37,866,100 0
19-Feb-2026 41.00 41.00 36.00 36.00 33,372,600 0
18-Feb-2026 38.00 38.00 38.00 38.00 18,138,600 0
13-Feb-2026 34.00 36.00 34.00 36.00 10,319,000 0
12-Feb-2026 36.00 36.00 34.00 34.00 23,823,700 0
11-Feb-2026 35.00 37.00 35.00 37.00 19,450,200 0
10-Feb-2026 33.00 34.00 33.00 34.00 13,503,000 0
09-Feb-2026 29.00 31.00 29.00 31.00 19,456,100 0
06-Feb-2026 31.00 31.00 29.00 29.00 25,894,200 0
05-Feb-2026 34.00 34.00 32.00 32.00 21,042,200 0
04-Feb-2026 37.00 37.00 35.00 35.00 24,429,800 0
03-Feb-2026 33.00 37.00 32.00 37.00 37,804,000 0
02-Feb-2026 34.00 34.00 34.00 34.00 17,621,400 0
30-Jan-2026 32.00 37.00 32.00 37.00 62,786,700 0
29-Jan-2026 34.00 34.00 34.00 34.00 5,482,600 0
28-Jan-2026 37.00 37.00 37.00 37.00 19,416,900 0
27-Jan-2026 41.00 41.00 41.00 41.00 19,186,300 0
26-Jan-2026 45.00 45.00 45.00 45.00 39,026,800 0
23-Jan-2026 50.00 50.00 50.00 50.00 3,919,600 0
22-Jan-2026 55.00 55.00 55.00 55.00 19,074,400 0
21-Jan-2026 66.00 66.00 61.00 61.00 15,627,300 0
20-Jan-2026 62.00 68.00 62.00 67.00 89,467,600 0
19-Jan-2026 68.00 68.00 68.00 68.00 25,688,600 0
15-Jan-2026 75.00 75.00 75.00 75.00 101,782,000 0
14-Jan-2026 63.00 69.00 63.00 69.00 73,012,900 0
13-Jan-2026 69.00 69.00 63.00 63.00 129,813,200 0
12-Jan-2026 63.00 63.00 63.00 63.00 17,091,600 0
09-Jan-2026 58.00 58.00 58.00 58.00 25,144,900 0
08-Jan-2026 53.00 53.00 53.00 53.00 21,806,300 0
07-Jan-2026 49.00 49.00 49.00 49.00 42,823,900 0
06-Jan-2026 45.00 45.00 45.00 45.00 22,001,800 0
05-Jan-2026 41.00 41.00 41.00 41.00 15,817,500 0
02-Jan-2026 37.00 38.00 37.00 38.00 26,918,500 0
30-Dec-2025 33.00 35.00 33.00 35.00 19,516,100 0
29-Dec-2025 35.00 35.00 34.00 35.00 14,454,000 0
24-Dec-2025 36.00 36.00 35.00 35.00 17,576,700 0
23-Dec-2025 38.00 38.00 37.00 37.00 28,151,000 0
22-Dec-2025 34.00 37.00 34.00 37.00 36,740,000 0
19-Dec-2025 33.00 34.00 33.00 34.00 9,409,800 0
18-Dec-2025 34.00 34.00 33.00 33.00 14,333,000 0
17-Dec-2025 34.00 34.00 34.00 34.00 15,007,200 0
16-Dec-2025 32.00 34.00 32.00 34.00 16,117,200 0
15-Dec-2025 33.00 34.00 32.00 32.00 18,081,200 0
12-Dec-2025 33.00 33.00 33.00 33.00 13,597,600 0
11-Dec-2025 32.00 32.00 32.00 32.00 10,359,900 0
10-Dec-2025 33.00 33.00 32.00 33.00 10,915,000 0
09-Dec-2025 34.00 34.00 32.00 32.00 12,189,400 0
08-Dec-2025 32.00 33.00 32.00 33.00 22,259,100 0
05-Dec-2025 34.00 34.00 32.00 32.00 20,948,300 0
04-Dec-2025 37.00 38.00 35.00 35.00 36,839,400 0
03-Dec-2025 37.00 37.00 37.00 37.00 54,859,400 0
02-Dec-2025 34.00 34.00 34.00 34.00 22,840,600 0
01-Dec-2025 29.00 31.00 29.00 31.00 24,223,200 0
28-Nov-2025 28.00 29.00 28.00 29.00 13,416,400 0
27-Nov-2025 28.00 28.00 28.00 28.00 3,244,600 0
26-Nov-2025 27.00 28.00 27.00 28.00 12,389,400 0
25-Nov-2025 27.00 27.00 26.00 27.00 11,187,200 0
24-Nov-2025 28.00 28.00 27.00 27.00 8,461,500 0
21-Nov-2025 27.00 28.00 27.00 28.00 5,946,900 0
20-Nov-2025 27.00 27.00 27.00 27.00 7,353,200 0
19-Nov-2025 27.00 27.00 27.00 27.00 12,141,700 0
18-Nov-2025 28.00 28.00 28.00 28.00 2,736,200 0
17-Nov-2025 28.00 29.00 28.00 28.00 12,589,200 0
14-Nov-2025 27.00 29.00 27.00 28.00 9,807,900 0
13-Nov-2025 29.00 29.00 29.00 29.00 6,791,900 0
12-Nov-2025 29.00 30.00 29.00 29.00 13,725,300 0
11-Nov-2025 29.00 29.00 29.00 29.00 17,194,100 0
10-Nov-2025 30.00 31.00 30.00 31.00 30,775,300 0
07-Nov-2025 32.00 32.00 32.00 32.00 11,542,000 0
06-Nov-2025 36.00 36.00 35.00 35.00 27,276,500 0
05-Nov-2025 33.00 33.00 33.00 33.00 16,065,200 0
04-Nov-2025 30.00 30.00 30.00 30.00 17,032,400 0
03-Nov-2025 28.00 29.00 28.00 29.00 16,313,800 0
31-Oct-2025 27.00 27.00 27.00 27.00 8,190,200 0
30-Oct-2025 25.00 25.00 25.00 25.00 3,261,500 0
29-Oct-2025 26.00 26.00 25.00 25.00 6,084,900 0
28-Oct-2025 27.00 27.00 27.00 27.00 5,030,000 0
27-Oct-2025 26.00 27.00 26.00 27.00 6,900,900 0
24-Oct-2025 26.00 26.00 25.00 26.00 6,293,000 0
23-Oct-2025 27.00 27.00 26.00 26.00 7,659,000 0
22-Oct-2025 26.00 27.00 26.00 27.00 7,324,500 0
21-Oct-2025 26.00 26.00 26.00 26.00 10,741,800 0
20-Oct-2025 25.00 26.00 25.00 26.00 12,102,700 0
17-Oct-2025 29.00 29.00 27.00 27.00 6,446,000 0
16-Oct-2025 27.00 29.00 27.00 29.00 10,053,900 0
15-Oct-2025 31.00 31.00 29.00 29.00 5,970,400 0
14-Oct-2025 31.00 32.00 31.00 31.00 8,030,900 0
13-Oct-2025 36.00 36.00 34.00 34.00 13,510,200 0
10-Oct-2025 37.00 37.00 37.00 37.00 18,211,600 0
09-Oct-2025 36.00 36.00 36.00 36.00 14,449,500 0
08-Oct-2025 33.00 33.00 33.00 33.00 8,491,500 0
07-Oct-2025 28.00 30.00 27.00 30.00 13,974,100 0