Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
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
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