Price History - TAMU

Kembali ke Company
Ticker: TAMU
Company: PT Pelayaran Tamarin Samudra Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 900 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 500 0
29-May-2023 50.00 50.00 50.00 50.00 200 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 100 0
22-May-2023 50.00 50.00 50.00 50.00 1,200 0
19-May-2023 50.00 50.00 50.00 50.00 100 0
17-May-2023 50.00 50.00 50.00 50.00 100 0
16-May-2023 50.00 50.00 50.00 50.00 3,000 0
15-May-2023 50.00 50.00 50.00 50.00 300 0
12-May-2023 50.00 50.00 50.00 50.00 14,200 0
11-May-2023 50.00 50.00 50.00 50.00 0 0
10-May-2023 50.00 50.00 50.00 50.00 100 0
09-May-2023 50.00 50.00 50.00 50.00 100 0
08-May-2023 50.00 50.00 50.00 50.00 600 0
05-May-2023 50.00 50.00 50.00 50.00 0 0
04-May-2023 50.00 50.00 50.00 50.00 0 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 1,800 0
28-Apr-2023 50.00 50.00 50.00 50.00 2,000 0
27-Apr-2023 50.00 50.00 50.00 50.00 0 0
26-Apr-2023 50.00 50.00 50.00 50.00 0 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 100 0
14-Apr-2023 50.00 50.00 50.00 50.00 0 0
13-Apr-2023 50.00 50.00 50.00 50.00 0 0
12-Apr-2023 50.00 50.00 50.00 50.00 100 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 0 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 100 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 0 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0