Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 10.00 10.00 10.00 10.00 11,849,500 0
25-Aug-2023 11.00 11.00 11.00 11.00 92,793,700 0
24-Aug-2023 10.00 10.00 10.00 10.00 47,471,000 0
23-Aug-2023 9.00 9.00 9.00 9.00 8,420,500 0
22-Aug-2023 8.00 8.00 8.00 8.00 4,045,500 0
21-Aug-2023 7.00 7.00 7.00 7.00 17,830,800 0
18-Aug-2023 6.00 6.00 6.00 6.00 2,797,600 0
16-Aug-2023 6.00 6.00 6.00 6.00 26,921,100 0
15-Aug-2023 6.00 6.00 6.00 6.00 43,322,900 0
14-Aug-2023 6.00 6.00 6.00 6.00 22,882,500 0
11-Aug-2023 5.00 6.00 5.00 6.00 13,226,700 0
10-Aug-2023 5.00 5.00 5.00 5.00 24,955,500 0
09-Aug-2023 5.00 5.00 5.00 5.00 11,757,200 0
08-Aug-2023 5.00 5.00 5.00 5.00 17,960,000 0
07-Aug-2023 6.00 6.00 6.00 6.00 4,976,000 0
04-Aug-2023 6.00 6.00 6.00 6.00 25,693,900 0
03-Aug-2023 6.00 7.00 6.00 7.00 1,071,800 0
02-Aug-2023 7.00 7.00 7.00 7.00 556,100 0
01-Aug-2023 7.00 7.00 7.00 7.00 3,902,300 0
31-Jul-2023 7.00 7.00 7.00 7.00 25,109,200 0
28-Jul-2023 7.00 7.00 7.00 7.00 5,972,400 0
27-Jul-2023 7.00 7.00 7.00 7.00 17,588,900 0
26-Jul-2023 8.00 8.00 8.00 8.00 1,672,100 0
25-Jul-2023 8.00 8.00 8.00 8.00 4,661,400 0
24-Jul-2023 8.00 8.00 8.00 8.00 9,175,500 0
21-Jul-2023 7.00 8.00 7.00 8.00 30,864,500 0
20-Jul-2023 8.00 8.00 8.00 8.00 18,420,500 0
18-Jul-2023 8.00 8.00 8.00 8.00 13,855,000 0
17-Jul-2023 9.00 9.00 9.00 9.00 20,376,000 0
14-Jul-2023 11.00 11.00 10.00 10.00 29,233,400 0
13-Jul-2023 10.00 10.00 10.00 10.00 88,282,400 0
12-Jul-2023 9.00 9.00 9.00 9.00 21,125,300 0
11-Jul-2023 10.00 10.00 10.00 10.00 1,994,800 0
10-Jul-2023 11.00 11.00 11.00 11.00 5,413,900 0
07-Jul-2023 12.00 12.00 12.00 12.00 207,700 0
06-Jul-2023 13.00 13.00 13.00 13.00 108,700 0
05-Jul-2023 14.00 14.00 14.00 14.00 243,800 0
04-Jul-2023 15.00 15.00 15.00 15.00 158,000 0
03-Jul-2023 16.00 16.00 16.00 16.00 12,400 0
27-Jun-2023 17.00 17.00 17.00 17.00 3,500 0
26-Jun-2023 18.00 18.00 18.00 18.00 7,900 0
23-Jun-2023 20.00 20.00 20.00 20.00 37,600 0
22-Jun-2023 22.00 22.00 22.00 22.00 49,000 0
21-Jun-2023 24.00 24.00 24.00 24.00 8,700 0
20-Jun-2023 26.00 26.00 26.00 26.00 18,500 0
19-Jun-2023 28.00 28.00 28.00 28.00 23,500 0
16-Jun-2023 31.00 31.00 31.00 31.00 13,000 0
15-Jun-2023 34.00 34.00 34.00 34.00 2,300 0
14-Jun-2023 37.00 37.00 37.00 37.00 28,600 0
13-Jun-2023 41.00 41.00 41.00 41.00 65,400 0
12-Jun-2023 45.00 45.00 45.00 45.00 7,600 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 0 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0