Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 31.00 31.00 28.00 28.00 17,342,000 0
03-Oct-2025 32.00 32.00 31.00 31.00 12,702,400 0
02-Oct-2025 32.00 35.00 32.00 34.00 17,893,100 0
01-Oct-2025 36.00 36.00 34.00 34.00 14,085,700 0
30-Sep-2025 32.00 36.00 32.00 36.00 29,774,800 0
29-Sep-2025 33.00 33.00 33.00 33.00 17,434,500 0
26-Sep-2025 38.00 38.00 36.00 36.00 19,800,900 0
25-Sep-2025 41.00 41.00 37.00 38.00 24,259,000 0
24-Sep-2025 40.00 41.00 40.00 41.00 36,753,800 0
23-Sep-2025 43.00 43.00 39.00 40.00 50,869,600 0
22-Sep-2025 44.00 44.00 43.00 43.00 36,657,300 0
19-Sep-2025 44.00 44.00 40.00 40.00 39,654,500 0
18-Sep-2025 46.00 46.00 44.00 44.00 44,627,200 0
17-Sep-2025 36.00 44.00 36.00 44.00 102,463,500 0
16-Sep-2025 40.00 40.00 40.00 40.00 45,737,500 0
15-Sep-2025 37.00 37.00 37.00 37.00 6,500,700 0
12-Sep-2025 34.00 34.00 34.00 34.00 14,284,300 0
11-Sep-2025 31.00 31.00 31.00 31.00 30,412,000 0
10-Sep-2025 27.00 29.00 27.00 29.00 32,032,500 0
09-Sep-2025 27.00 27.00 27.00 27.00 20,671,400 0
08-Sep-2025 30.00 30.00 30.00 30.00 26,041,200 0
04-Sep-2025 27.00 28.00 27.00 28.00 27,571,200 0
03-Sep-2025 27.00 27.00 27.00 27.00 9,744,500 0
02-Sep-2025 25.00 25.00 25.00 25.00 30,004,700 0
01-Sep-2025 23.00 23.00 23.00 23.00 28,874,600 0
29-Aug-2025 25.00 25.00 25.00 25.00 13,986,800 0
28-Aug-2025 27.00 27.00 27.00 27.00 25,466,400 0
27-Aug-2025 30.00 30.00 30.00 30.00 37,660,800 0
26-Aug-2025 28.00 28.00 28.00 28.00 15,105,400 0
25-Aug-2025 26.00 26.00 26.00 26.00 11,745,400 0
22-Aug-2025 23.00 24.00 20.00 24.00 37,368,500 0
21-Aug-2025 22.00 22.00 22.00 22.00 26,787,400 0
20-Aug-2025 20.00 20.00 20.00 20.00 12,788,600 0
19-Aug-2025 19.00 19.00 19.00 19.00 9,203,500 0
15-Aug-2025 20.00 20.00 18.00 18.00 21,050,200 0
14-Aug-2025 19.00 19.00 19.00 19.00 4,516,000 0
13-Aug-2025 18.00 18.00 18.00 18.00 2,320,400 0
12-Aug-2025 17.00 17.00 17.00 17.00 22,448,400 0
11-Aug-2025 18.00 18.00 18.00 18.00 20,569,500 0
08-Aug-2025 20.00 20.00 20.00 20.00 60,814,800 0
07-Aug-2025 19.00 19.00 19.00 19.00 3,026,400 0
06-Aug-2025 18.00 18.00 18.00 18.00 2,794,800 0
05-Aug-2025 17.00 17.00 17.00 17.00 2,555,500 0
04-Aug-2025 16.00 16.00 16.00 16.00 21,931,200 0
01-Aug-2025 15.00 15.00 14.00 15.00 2,000,100 0
31-Jul-2025 14.00 15.00 14.00 15.00 4,167,800 0
30-Jul-2025 14.00 14.00 14.00 14.00 2,344,200 0
29-Jul-2025 14.00 14.00 13.00 14.00 905,200 0
28-Jul-2025 13.00 14.00 13.00 14.00 4,098,100 0
25-Jul-2025 14.00 14.00 14.00 14.00 807,400 0
24-Jul-2025 14.00 14.00 14.00 14.00 6,085,700 0
23-Jul-2025 15.00 15.00 14.00 14.00 2,206,100 0
22-Jul-2025 14.00 15.00 14.00 15.00 3,123,000 0
21-Jul-2025 14.00 15.00 14.00 14.00 5,451,400 0
18-Jul-2025 15.00 15.00 14.00 14.00 2,034,800 0
17-Jul-2025 14.00 15.00 14.00 15.00 2,830,600 0
16-Jul-2025 14.00 15.00 14.00 14.00 2,733,200 0
15-Jul-2025 14.00 14.00 14.00 14.00 5,006,800 0
14-Jul-2025 15.00 15.00 14.00 14.00 4,337,400 0
11-Jul-2025 16.00 16.00 15.00 15.00 15,104,900 0
10-Jul-2025 15.00 15.00 14.00 15.00 16,792,700 0
09-Jul-2025 14.00 14.00 14.00 14.00 3,720,100 0
08-Jul-2025 14.00 14.00 13.00 13.00 4,307,700 0
07-Jul-2025 14.00 14.00 13.00 14.00 3,954,600 0
04-Jul-2025 14.00 14.00 14.00 14.00 7,422,500 0
03-Jul-2025 15.00 15.00 14.00 15.00 4,294,700 0
02-Jul-2025 15.00 15.00 14.00 14.00 23,211,700 0
01-Jul-2025 15.00 15.00 15.00 15.00 14,545,800 0
30-Jun-2025 16.00 16.00 16.00 16.00 6,516,300 0
26-Jun-2025 17.00 17.00 17.00 17.00 3,183,700 0
25-Jun-2025 22.00 22.00 18.00 18.00 30,644,700 0
24-Jun-2025 20.00 20.00 20.00 20.00 11,014,700 0
23-Jun-2025 18.00 19.00 18.00 19.00 28,183,000 0
20-Jun-2025 18.00 18.00 18.00 18.00 5,989,200 0
19-Jun-2025 17.00 17.00 17.00 17.00 19,859,000 0
18-Jun-2025 15.00 16.00 15.00 16.00 9,484,600 0
17-Jun-2025 16.00 16.00 15.00 15.00 1,372,600 0
16-Jun-2025 15.00 16.00 15.00 16.00 6,592,500 0
13-Jun-2025 15.00 15.00 15.00 15.00 3,307,000 0
12-Jun-2025 16.00 16.00 15.00 15.00 2,652,700 0
11-Jun-2025 16.00 16.00 15.00 15.00 5,880,000 0
10-Jun-2025 16.00 16.00 16.00 16.00 5,896,000 0
05-Jun-2025 15.00 15.00 15.00 15.00 3,493,300 0
04-Jun-2025 14.00 14.00 14.00 14.00 2,766,500 0
03-Jun-2025 15.00 15.00 14.00 14.00 4,165,700 0
02-Jun-2025 15.00 15.00 14.00 15.00 2,263,800 0
28-May-2025 14.00 15.00 14.00 14.00 2,509,500 0
27-May-2025 14.00 15.00 14.00 14.00 10,081,200 0
26-May-2025 15.00 15.00 15.00 15.00 10,643,300 0
23-May-2025 17.00 17.00 16.00 16.00 3,508,800 0
22-May-2025 18.00 18.00 17.00 17.00 18,173,900 0
21-May-2025 16.00 17.00 16.00 17.00 8,023,800 0
20-May-2025 16.00 16.00 16.00 16.00 4,598,300 0
19-May-2025 14.00 15.00 14.00 15.00 8,303,200 0
16-May-2025 14.00 14.00 14.00 14.00 3,449,800 0
15-May-2025 12.00 13.00 12.00 13.00 8,480,800 0
14-May-2025 13.00 13.00 12.00 13.00 4,986,900 0
09-May-2025 12.00 13.00 12.00 13.00 3,082,800 0
08-May-2025 13.00 13.00 13.00 13.00 1,259,200 0
07-May-2025 13.00 13.00 13.00 13.00 2,045,600 0