Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 14.00 14.00 14.00 14.00 250,700 0
21-Nov-2024 14.00 14.00 14.00 14.00 57,600 0
20-Nov-2024 14.00 14.00 14.00 14.00 1,032,600 0
19-Nov-2024 14.00 14.00 14.00 14.00 636,800 0
18-Nov-2024 14.00 14.00 13.00 14.00 915,900 0
15-Nov-2024 14.00 14.00 14.00 14.00 472,500 0
14-Nov-2024 14.00 14.00 14.00 14.00 800,700 0
13-Nov-2024 13.00 14.00 13.00 14.00 2,360,500 0
12-Nov-2024 13.00 14.00 13.00 14.00 2,770,800 0
11-Nov-2024 13.00 14.00 13.00 13.00 5,135,200 0
08-Nov-2024 14.00 14.00 14.00 14.00 227,000 0
07-Nov-2024 14.00 14.00 14.00 14.00 466,600 0
06-Nov-2024 13.00 14.00 13.00 14.00 1,439,200 0
05-Nov-2024 14.00 14.00 13.00 13.00 6,877,300 0
04-Nov-2024 13.00 14.00 13.00 14.00 7,419,300 0
01-Nov-2024 13.00 13.00 13.00 13.00 7,076,100 0
31-Oct-2024 14.00 14.00 14.00 14.00 10,745,300 0
30-Oct-2024 15.00 15.00 15.00 15.00 5,863,900 0
29-Oct-2024 16.00 16.00 15.00 16.00 7,830,000 0
28-Oct-2024 16.00 16.00 16.00 16.00 7,998,600 0
25-Oct-2024 17.00 17.00 17.00 17.00 3,883,100 0
24-Oct-2024 17.00 17.00 17.00 17.00 2,779,700 0
23-Oct-2024 16.00 17.00 16.00 17.00 5,520,600 0
22-Oct-2024 16.00 17.00 16.00 17.00 12,668,400 0
21-Oct-2024 17.00 17.00 17.00 17.00 10,880,700 0
18-Oct-2024 18.00 18.00 18.00 18.00 5,128,900 0
17-Oct-2024 19.00 19.00 19.00 19.00 2,043,000 0
16-Oct-2024 19.00 19.00 19.00 19.00 3,647,500 0
15-Oct-2024 19.00 19.00 19.00 19.00 4,656,000 0
14-Oct-2024 19.00 19.00 19.00 19.00 8,357,700 0
11-Oct-2024 20.00 20.00 19.00 19.00 6,575,200 0
10-Oct-2024 21.00 21.00 20.00 20.00 6,039,000 0
09-Oct-2024 20.00 21.00 20.00 21.00 5,640,000 0
08-Oct-2024 21.00 21.00 21.00 21.00 630,800 0
07-Oct-2024 21.00 21.00 21.00 21.00 1,713,000 0
04-Oct-2024 22.00 22.00 22.00 22.00 3,034,300 0
03-Oct-2024 22.00 22.00 22.00 22.00 3,244,600 0
02-Oct-2024 22.00 22.00 22.00 22.00 6,229,600 0
01-Oct-2024 22.00 22.00 22.00 22.00 12,372,200 0
30-Sep-2024 19.00 20.00 19.00 20.00 7,085,500 0
27-Sep-2024 21.00 21.00 19.00 19.00 8,695,200 0
26-Sep-2024 23.00 23.00 21.00 21.00 4,915,000 0
25-Sep-2024 24.00 24.00 23.00 23.00 3,013,500 0
24-Sep-2024 24.00 24.00 24.00 24.00 6,981,500 0
23-Sep-2024 22.00 24.00 22.00 24.00 9,022,000 0
20-Sep-2024 22.00 22.00 22.00 22.00 4,150,200 0
19-Sep-2024 26.00 26.00 22.00 22.00 42,263,700 0
18-Sep-2024 24.00 24.00 24.00 24.00 6,670,700 0
17-Sep-2024 21.00 22.00 21.00 22.00 14,421,900 0
13-Sep-2024 20.00 20.00 20.00 20.00 60,336,500 0
12-Sep-2024 22.00 22.00 22.00 22.00 30,727,900 0
11-Sep-2024 18.00 20.00 18.00 20.00 112,133,400 0
10-Sep-2024 19.00 19.00 19.00 19.00 5,572,500 0
09-Sep-2024 21.00 21.00 21.00 21.00 3,440,400 0