Price History - TAMU

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