Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 8.00 8.00 8.00 8.00 16,600 0
18-Jan-2024 8.00 8.00 8.00 8.00 73,500 0
17-Jan-2024 8.00 8.00 8.00 8.00 181,400 0
16-Jan-2024 8.00 8.00 8.00 8.00 98,400 0
15-Jan-2024 8.00 8.00 8.00 8.00 421,400 0
12-Jan-2024 8.00 8.00 8.00 8.00 359,100 0
11-Jan-2024 8.00 8.00 8.00 8.00 36,800 0
10-Jan-2024 8.00 8.00 8.00 8.00 76,800 0
09-Jan-2024 8.00 8.00 8.00 8.00 78,300 0
08-Jan-2024 8.00 8.00 8.00 8.00 676,000 0
05-Jan-2024 9.00 9.00 9.00 9.00 80,400 0
04-Jan-2024 8.00 9.00 8.00 9.00 61,400 0
03-Jan-2024 9.00 9.00 9.00 9.00 17,400 0
02-Jan-2024 9.00 9.00 9.00 9.00 47,000 0
29-Dec-2023 8.00 9.00 8.00 9.00 88,500 0
28-Dec-2023 9.00 9.00 9.00 9.00 40,800 0
27-Dec-2023 8.00 8.00 8.00 8.00 611,900 0
22-Dec-2023 9.00 9.00 9.00 9.00 3,507,300 0
21-Dec-2023 9.00 9.00 9.00 9.00 62,200 0
20-Dec-2023 9.00 9.00 9.00 9.00 30,400 0
19-Dec-2023 8.00 9.00 8.00 9.00 363,000 0
18-Dec-2023 8.00 8.00 8.00 8.00 1,476,800 0
15-Dec-2023 8.00 8.00 8.00 8.00 586,900 0
14-Dec-2023 8.00 8.00 8.00 8.00 845,300 0
13-Dec-2023 8.00 8.00 8.00 8.00 923,900 0
12-Dec-2023 7.00 7.00 7.00 7.00 1,110,700 0
11-Dec-2023 8.00 8.00 8.00 8.00 9,400 0
08-Dec-2023 8.00 8.00 8.00 8.00 88,200 0
07-Dec-2023 8.00 8.00 8.00 8.00 52,400 0
06-Dec-2023 8.00 8.00 8.00 8.00 95,700 0
05-Dec-2023 7.00 8.00 7.00 8.00 1,898,700 0
04-Dec-2023 8.00 8.00 8.00 8.00 366,400 0
01-Dec-2023 8.00 8.00 8.00 8.00 45,300 0
30-Nov-2023 8.00 8.00 8.00 8.00 1,610,700 0
29-Nov-2023 8.00 8.00 8.00 8.00 656,700 0
28-Nov-2023 8.00 8.00 8.00 8.00 227,900 0
27-Nov-2023 8.00 8.00 8.00 8.00 13,342,000 0
24-Nov-2023 8.00 8.00 8.00 8.00 1,741,800 0
23-Nov-2023 9.00 9.00 9.00 9.00 2,042,000 0
22-Nov-2023 9.00 9.00 9.00 9.00 1,196,600 0
21-Nov-2023 9.00 9.00 9.00 9.00 911,400 0
20-Nov-2023 8.00 8.00 8.00 8.00 1,577,800 0
17-Nov-2023 8.00 8.00 8.00 8.00 783,500 0
16-Nov-2023 8.00 8.00 8.00 8.00 456,300 0
15-Nov-2023 8.00 8.00 8.00 8.00 204,700 0
14-Nov-2023 8.00 8.00 8.00 8.00 501,000 0
13-Nov-2023 8.00 8.00 8.00 8.00 1,210,300 0
10-Nov-2023 8.00 8.00 8.00 8.00 1,993,500 0
09-Nov-2023 9.00 9.00 8.00 8.00 1,794,700 0
08-Nov-2023 9.00 9.00 9.00 9.00 1,735,300 0
07-Nov-2023 9.00 9.00 9.00 9.00 46,500 0
06-Nov-2023 8.00 8.00 8.00 8.00 611,700 0
03-Nov-2023 9.00 9.00 9.00 9.00 56,200 0
02-Nov-2023 8.00 8.00 8.00 8.00 1,116,000 0
01-Nov-2023 9.00 9.00 9.00 9.00 199,000 0
31-Oct-2023 9.00 9.00 8.00 8.00 241,300 0
30-Oct-2023 9.00 9.00 9.00 9.00 10,554,300 0
27-Oct-2023 9.00 9.00 9.00 9.00 20,300 0
26-Oct-2023 9.00 9.00 9.00 9.00 38,000 0
25-Oct-2023 9.00 9.00 9.00 9.00 765,600 0
24-Oct-2023 10.00 10.00 10.00 10.00 35,400 0
23-Oct-2023 10.00 10.00 10.00 10.00 70,000 0
20-Oct-2023 9.00 9.00 9.00 9.00 1,483,800 0
19-Oct-2023 10.00 10.00 10.00 10.00 73,700 0
18-Oct-2023 10.00 10.00 10.00 10.00 10,293,100 0
17-Oct-2023 9.00 10.00 9.00 10.00 684,400 0
16-Oct-2023 9.00 9.00 9.00 9.00 764,400 0
13-Oct-2023 9.00 9.00 9.00 9.00 2,232,000 0
12-Oct-2023 9.00 9.00 9.00 9.00 1,174,900 0
11-Oct-2023 9.00 9.00 9.00 9.00 97,600 0
10-Oct-2023 9.00 9.00 9.00 9.00 1,765,500 0
09-Oct-2023 9.00 9.00 9.00 9.00 809,600 0
06-Oct-2023 9.00 9.00 9.00 9.00 134,000 0
05-Oct-2023 9.00 9.00 9.00 9.00 564,100 0
04-Oct-2023 9.00 9.00 9.00 9.00 6,888,900 0
03-Oct-2023 9.00 9.00 9.00 9.00 3,097,300 0
02-Oct-2023 9.00 9.00 9.00 9.00 9,976,500 0
29-Sep-2023 9.00 9.00 9.00 9.00 18,652,400 0
27-Sep-2023 9.00 9.00 9.00 9.00 4,246,600 0
26-Sep-2023 9.00 9.00 9.00 9.00 696,900 0
25-Sep-2023 10.00 10.00 9.00 9.00 17,161,000 0
22-Sep-2023 10.00 10.00 10.00 10.00 1,512,000 0
21-Sep-2023 9.00 9.00 9.00 9.00 466,300 0
20-Sep-2023 8.00 8.00 8.00 8.00 8,893,000 0
19-Sep-2023 9.00 9.00 9.00 9.00 1,157,900 0
18-Sep-2023 10.00 10.00 10.00 10.00 206,800 0
15-Sep-2023 10.00 10.00 10.00 10.00 136,900 0
14-Sep-2023 10.00 10.00 10.00 10.00 6,236,200 0
13-Sep-2023 10.00 10.00 10.00 10.00 298,000 0
12-Sep-2023 10.00 10.00 10.00 10.00 3,835,700 0
11-Sep-2023 10.00 10.00 10.00 10.00 8,507,000 0
08-Sep-2023 10.00 10.00 10.00 10.00 8,462,100 0
07-Sep-2023 9.00 10.00 9.00 10.00 20,735,600 0
06-Sep-2023 9.00 9.00 9.00 9.00 1,463,000 0
05-Sep-2023 9.00 9.00 9.00 9.00 3,376,200 0
04-Sep-2023 9.00 9.00 9.00 9.00 3,588,200 0
01-Sep-2023 10.00 10.00 9.00 9.00 12,127,700 0
31-Aug-2023 9.00 9.00 9.00 9.00 7,630,300 0
30-Aug-2023 8.00 8.00 8.00 8.00 26,450,500 0
29-Aug-2023 9.00 9.00 9.00 9.00 9,404,900 0