Price History - TAMU

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