Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
06-May-2025 12.00 13.00 12.00 13.00 1,737,800 0
05-May-2025 12.00 12.00 12.00 12.00 5,710,400 0
02-May-2025 13.00 13.00 12.00 12.00 649,600 0
30-Apr-2025 13.00 13.00 12.00 13.00 879,800 0
29-Apr-2025 12.00 13.00 12.00 13.00 1,137,500 0
28-Apr-2025 12.00 13.00 12.00 12.00 10,192,200 0
25-Apr-2025 13.00 13.00 12.00 12.00 1,052,900 0
24-Apr-2025 13.00 13.00 13.00 13.00 1,205,300 0
23-Apr-2025 13.00 13.00 12.00 12.00 1,103,800 0
22-Apr-2025 13.00 13.00 13.00 13.00 4,823,400 0
21-Apr-2025 13.00 14.00 13.00 14.00 1,384,100 0
17-Apr-2025 13.00 13.00 12.00 13.00 3,300,900 0
16-Apr-2025 14.00 14.00 13.00 13.00 771,800 0
15-Apr-2025 13.00 14.00 13.00 14.00 4,600,400 0
14-Apr-2025 12.00 13.00 12.00 13.00 3,506,000 0
11-Apr-2025 12.00 13.00 12.00 12.00 11,261,500 0
10-Apr-2025 13.00 13.00 13.00 13.00 19,410,700 0
09-Apr-2025 14.00 14.00 14.00 14.00 6,747,300 0
08-Apr-2025 14.00 14.00 14.00 14.00 11,650,700 0
27-Mar-2025 16.00 16.00 15.00 15.00 779,100 0
26-Mar-2025 16.00 16.00 16.00 16.00 384,700 0
25-Mar-2025 16.00 16.00 16.00 16.00 5,976,400 0
24-Mar-2025 16.00 16.00 16.00 16.00 5,012,600 0
21-Mar-2025 16.00 16.00 15.00 16.00 3,481,700 0
20-Mar-2025 16.00 16.00 16.00 16.00 4,731,400 0
19-Mar-2025 16.00 16.00 16.00 16.00 2,498,900 0
18-Mar-2025 16.00 16.00 15.00 15.00 13,009,400 0
17-Mar-2025 15.00 15.00 15.00 15.00 13,902,100 0
14-Mar-2025 14.00 14.00 14.00 14.00 10,825,400 0
13-Mar-2025 14.00 14.00 13.00 13.00 22,865,600 0
12-Mar-2025 14.00 15.00 14.00 14.00 1,618,300 0
11-Mar-2025 15.00 15.00 14.00 15.00 921,900 0
10-Mar-2025 15.00 15.00 15.00 15.00 115,100 0
07-Mar-2025 15.00 15.00 15.00 15.00 241,200 0
06-Mar-2025 14.00 15.00 14.00 15.00 876,600 0
05-Mar-2025 14.00 15.00 14.00 14.00 3,840,200 0
04-Mar-2025 15.00 15.00 15.00 15.00 1,390,700 0
03-Mar-2025 14.00 15.00 14.00 15.00 2,153,800 0
28-Feb-2025 15.00 15.00 14.00 14.00 1,363,300 0
27-Feb-2025 15.00 15.00 15.00 15.00 568,100 0
26-Feb-2025 14.00 15.00 14.00 15.00 204,600 0
25-Feb-2025 15.00 15.00 14.00 14.00 751,100 0
24-Feb-2025 14.00 15.00 14.00 15.00 3,995,400 0
21-Feb-2025 15.00 15.00 14.00 14.00 904,700 0
20-Feb-2025 15.00 15.00 15.00 15.00 584,100 0
19-Feb-2025 15.00 15.00 15.00 15.00 272,200 0
18-Feb-2025 14.00 15.00 14.00 15.00 1,736,000 0
17-Feb-2025 13.00 14.00 13.00 14.00 717,700 0
14-Feb-2025 13.00 14.00 13.00 14.00 1,199,400 0
13-Feb-2025 13.00 13.00 13.00 13.00 403,600 0
12-Feb-2025 14.00 14.00 13.00 14.00 1,620,300 0
11-Feb-2025 14.00 14.00 13.00 14.00 3,112,600 0
10-Feb-2025 14.00 14.00 14.00 14.00 1,746,900 0
07-Feb-2025 14.00 14.00 14.00 14.00 975,700 0
06-Feb-2025 14.00 14.00 14.00 14.00 1,833,400 0
05-Feb-2025 15.00 15.00 14.00 14.00 2,427,700 0
04-Feb-2025 14.00 15.00 14.00 15.00 5,494,100 0
03-Feb-2025 15.00 15.00 15.00 15.00 259,000 0
31-Jan-2025 14.00 15.00 14.00 15.00 1,594,200 0
30-Jan-2025 15.00 15.00 15.00 15.00 593,900 0
24-Jan-2025 15.00 15.00 15.00 15.00 1,328,100 0
23-Jan-2025 15.00 15.00 14.00 15.00 3,634,000 0
22-Jan-2025 14.00 15.00 14.00 15.00 3,131,800 0
21-Jan-2025 15.00 15.00 14.00 14.00 4,754,700 0
20-Jan-2025 16.00 16.00 15.00 15.00 6,910,300 0
17-Jan-2025 16.00 16.00 16.00 16.00 6,802,900 0
16-Jan-2025 17.00 17.00 16.00 16.00 4,460,300 0
15-Jan-2025 16.00 17.00 16.00 17.00 2,947,900 0
14-Jan-2025 17.00 17.00 16.00 16.00 2,340,100 0
13-Jan-2025 17.00 17.00 17.00 17.00 8,797,500 0
10-Jan-2025 16.00 16.00 16.00 16.00 10,240,800 0
09-Jan-2025 19.00 19.00 17.00 17.00 11,602,900 0
08-Jan-2025 18.00 18.00 18.00 18.00 13,003,600 0
07-Jan-2025 16.00 17.00 16.00 17.00 6,475,900 0
06-Jan-2025 15.00 16.00 15.00 16.00 4,306,700 0
03-Jan-2025 15.00 15.00 14.00 15.00 671,100 0
02-Jan-2025 15.00 15.00 15.00 15.00 1,272,600 0
30-Dec-2024 15.00 16.00 15.00 15.00 1,335,300 0
27-Dec-2024 14.00 15.00 14.00 15.00 3,154,400 0
24-Dec-2024 15.00 15.00 15.00 15.00 3,516,700 0
23-Dec-2024 15.00 16.00 15.00 16.00 177,300 0
20-Dec-2024 15.00 15.00 15.00 15.00 612,100 0
19-Dec-2024 16.00 16.00 15.00 15.00 3,487,100 0
18-Dec-2024 15.00 16.00 15.00 16.00 983,800 0
17-Dec-2024 15.00 15.00 15.00 15.00 8,627,500 0
16-Dec-2024 14.00 15.00 14.00 15.00 3,818,200 0
13-Dec-2024 15.00 15.00 15.00 15.00 3,856,200 0
12-Dec-2024 16.00 16.00 15.00 16.00 4,663,200 0
11-Dec-2024 16.00 16.00 16.00 16.00 2,313,800 0
10-Dec-2024 17.00 17.00 17.00 17.00 2,698,600 0
09-Dec-2024 19.00 19.00 18.00 18.00 22,988,400 0
06-Dec-2024 20.00 20.00 20.00 20.00 6,037,100 0
05-Dec-2024 19.00 19.00 19.00 19.00 1,544,900 0
04-Dec-2024 18.00 18.00 18.00 18.00 1,240,200 0
03-Dec-2024 17.00 17.00 17.00 17.00 17,055,500 0
02-Dec-2024 16.00 16.00 16.00 16.00 6,434,600 0
29-Nov-2024 15.00 15.00 15.00 15.00 6,941,100 0
28-Nov-2024 14.00 14.00 14.00 14.00 13,290,700 0
26-Nov-2024 13.00 14.00 13.00 13.00 7,415,100 0
25-Nov-2024 13.00 14.00 13.00 14.00 1,673,400 0