PT Pelayaran Tamarin Samudra Tbk TAMU
IDX · Indonesia · Transportation
IDR 24.00-3.00 (-11.11%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 24.00 | -11.11% | IDR 27.00 | IDR 27.00 | IDR 23.00 | 36.82M |
| 2026-09-30 | IDR 27.00 | -10.00% | IDR 30.00 | IDR 31.00 | IDR 26.00 | 54.66M |
| 2026-09-29 | IDR 30.00 | -14.29% | IDR 36.00 | IDR 37.00 | IDR 30.00 | 181.13M |
| 2026-09-28 | IDR 35.00 | +34.62% | IDR 28.00 | IDR 35.00 | IDR 28.00 | 184.84M |
| 2026-09-25 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 16.95M |
| 2026-09-24 | IDR 25.00 | 0.00% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 7.49M |
| 2026-09-23 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 3.21M |
| 2026-09-22 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 5.93M |
| 2026-09-21 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 5.01M |
| 2026-09-18 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 2.31M |
| 2026-09-17 | IDR 26.00 | -3.70% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 6.68M |
| 2026-09-16 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 7.23M |
| 2026-09-15 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 2.17M |
| 2026-09-14 | IDR 26.00 | -7.14% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 5.95M |
| 2026-09-11 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 10.88M |
| 2026-09-10 | IDR 28.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 9.32M |
| 2026-09-09 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 29.00 | IDR 28.00 | 12.00M |
| 2026-09-08 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 6.38M |
| 2026-09-07 | IDR 27.00 | -3.57% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 8.04M |
| 2026-09-04 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 28.00 | 5.30M |
| 2026-09-03 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 28.00 | 8.82M |
| 2026-09-02 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 9.06M |
| 2026-09-01 | IDR 27.00 | +8.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 17.25M |
| 2026-08-31 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 8.49M |
| 2026-08-28 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 3.36M |
| 2026-08-27 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 3.68M |
| 2026-08-26 | IDR 25.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 8.33M |
| 2026-08-24 | IDR 25.00 | -7.41% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 7.96M |
| 2026-08-21 | IDR 27.00 | +8.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 12.65M |
| 2026-08-20 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 3.95M |
| 2026-08-19 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 6.11M |
| 2026-08-18 | IDR 24.00 | -7.69% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 8.76M |
| 2026-08-14 | IDR 26.00 | -3.70% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 4.72M |
| 2026-08-13 | IDR 27.00 | -6.90% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 13.89M |
| 2026-08-12 | IDR 29.00 | +7.41% | IDR 28.00 | IDR 29.00 | IDR 28.00 | 21.76M |
| 2026-08-11 | IDR 27.00 | +8.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 19.84M |
| 2026-08-10 | IDR 25.00 | +8.70% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 9.34M |
| 2026-08-07 | IDR 23.00 | +9.52% | IDR 21.00 | IDR 23.00 | IDR 21.00 | 6.81M |
| 2026-08-06 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 5.15M |
| 2026-08-05 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 1.17M |
| 2026-08-04 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 4.01M |
| 2026-08-03 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 3.33M |
| 2026-07-31 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 4.53M |
| 2026-07-30 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 5.53M |
| 2026-07-29 | IDR 20.00 | -9.09% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 3.87M |
| 2026-07-28 | IDR 22.00 | +4.76% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 3.57M |
| 2026-07-27 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 3.02M |
| 2026-07-24 | IDR 21.00 | -4.55% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 4.69M |
| 2026-07-23 | IDR 22.00 | +10.00% | IDR 20.00 | IDR 22.00 | IDR 20.00 | 9.01M |
| 2026-07-22 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 3.74M |
| 2026-07-21 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 8.12M |
| 2026-07-20 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 2.20M |
| 2026-07-17 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 2.34M |
| 2026-07-16 | IDR 19.00 | -5.00% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 2.68M |
| 2026-07-15 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 3.12M |
| 2026-07-14 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 8.65M |
| 2026-07-13 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 6.79M |
| 2026-07-10 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 1.29M |
| 2026-07-09 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 3.31M |
| 2026-07-08 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 5.93M |
| 2026-07-07 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 2.73M |
| 2026-07-06 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 5.38M |
| 2026-07-03 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 3.75M |
| 2026-07-02 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 5.41M |
| 2026-07-01 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 1.81M |
| 2026-06-30 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 5.27M |
| 2026-06-29 | IDR 18.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 8.58M |
| 2026-06-26 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 2.83M |
| 2026-06-25 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 1.97M |
| 2026-06-24 | IDR 19.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 1.67M |
| 2026-06-23 | IDR 19.00 | -9.52% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 4.83M |
| 2026-06-22 | IDR 21.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 20.00 | 3.16M |
| 2026-06-19 | IDR 21.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 20.00 | 1.88M |
| 2026-06-18 | IDR 21.00 | -8.70% | IDR 23.00 | IDR 23.00 | IDR 21.00 | 2.53M |
| 2026-06-17 | IDR 23.00 | +4.55% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 6.17M |
| 2026-06-15 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 2.75M |
| 2026-06-12 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 3.24M |
| 2026-06-11 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 8.84M |
| 2026-06-10 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 1.88M |
| 2026-06-09 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 3.44M |
| 2026-06-08 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 7.21M |
| 2026-06-05 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 3.49M |
| 2026-06-04 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 1.58M |
| 2026-06-03 | IDR 19.00 | -9.52% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 4.50M |
| 2026-06-02 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 2.98M |
| 2026-05-29 | IDR 21.00 | -4.55% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 5.34M |
| 2026-05-28 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 0 |
| 2026-05-27 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 0 |
| 2026-05-26 | IDR 22.00 | +10.00% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 5.94M |
| 2026-05-25 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 10.14M |