PT Temas Tbk TMAS

IDX · Indonesia · Transportation

IDR 118.00-3.00 (-2.48%)

Market open· Oct 2, 2026, 4:26 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	-2.48%	IDR 121.00	IDR 121.00	IDR 116.00	2.02M
2026-10-01	IDR 121.00	+1.68%	IDR 119.00	IDR 121.00	IDR 118.00	2.52M
2026-09-30	IDR 119.00	+0.85%	IDR 118.00	IDR 123.00	IDR 118.00	3.99M
2026-09-29	IDR 118.00	-6.35%	IDR 125.00	IDR 125.00	IDR 114.00	21.99M
2026-09-28	IDR 126.00	-5.97%	IDR 135.00	IDR 135.00	IDR 125.00	16.11M
2026-09-25	IDR 134.00	-4.29%	IDR 139.00	IDR 140.00	IDR 133.00	7.53M
2026-09-24	IDR 140.00	-2.10%	IDR 143.00	IDR 144.00	IDR 137.00	5.75M
2026-09-23	IDR 143.00	-1.38%	IDR 145.00	IDR 145.00	IDR 141.00	1.92M
2026-09-22	IDR 145.00	-1.36%	IDR 147.00	IDR 150.00	IDR 140.00	6.44M
2026-09-21	IDR 147.00	+2.08%	IDR 144.00	IDR 150.00	IDR 144.00	12.00M
2026-09-18	IDR 144.00	-1.37%	IDR 147.00	IDR 148.00	IDR 144.00	3.61M
2026-09-17	IDR 146.00	+1.39%	IDR 144.00	IDR 148.00	IDR 143.00	3.24M
2026-09-16	IDR 144.00	-0.69%	IDR 144.00	IDR 147.00	IDR 144.00	1.60M
2026-09-15	IDR 145.00	0.00%	IDR 145.00	IDR 151.00	IDR 145.00	5.55M
2026-09-14	IDR 145.00	-0.68%	IDR 146.00	IDR 146.00	IDR 140.00	8.45M
2026-09-11	IDR 146.00	-1.35%	IDR 148.00	IDR 148.00	IDR 143.00	6.33M
2026-09-10	IDR 148.00	-0.67%	IDR 153.00	IDR 153.00	IDR 148.00	7.53M
2026-09-09	IDR 149.00	+1.36%	IDR 148.00	IDR 154.00	IDR 147.00	19.17M
2026-09-08	IDR 147.00	0.00%	IDR 147.00	IDR 151.00	IDR 146.00	7.49M
2026-09-07	IDR 147.00	+2.08%	IDR 144.00	IDR 150.00	IDR 143.00	12.75M
2026-09-04	IDR 144.00	+0.70%	IDR 145.00	IDR 152.00	IDR 143.00	29.98M
2026-09-03	IDR 143.00	+2.88%	IDR 140.00	IDR 146.00	IDR 139.00	16.41M
2026-09-02	IDR 139.00	-0.71%	IDR 141.00	IDR 141.00	IDR 138.00	1.76M
2026-09-01	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 138.00	2.64M
2026-08-31	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 137.00	4.13M
2026-08-28	IDR 140.00	+0.72%	IDR 140.00	IDR 144.00	IDR 137.00	6.28M
2026-08-27	IDR 139.00	+2.96%	IDR 135.00	IDR 140.00	IDR 130.00	7.84M
2026-08-26	IDR 135.00	-4.93%	IDR 141.00	IDR 142.00	IDR 134.00	7.92M
2026-08-24	IDR 142.00	+2.90%	IDR 138.00	IDR 143.00	IDR 138.00	16.85M
2026-08-21	IDR 138.00	+1.47%	IDR 135.00	IDR 139.00	IDR 135.00	7.35M
2026-08-20	IDR 136.00	+0.74%	IDR 131.00	IDR 137.00	IDR 131.00	4.63M
2026-08-19	IDR 135.00	-0.74%	IDR 136.00	IDR 138.00	IDR 132.00	5.13M
2026-08-18	IDR 136.00	+7.09%	IDR 127.00	IDR 137.00	IDR 127.00	14.39M
2026-08-14	IDR 127.00	-1.55%	IDR 129.00	IDR 130.00	IDR 127.00	903.40K
2026-08-13	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	2.14M
2026-08-12	IDR 129.00	-0.77%	IDR 130.00	IDR 132.00	IDR 128.00	3.66M
2026-08-11	IDR 130.00	-0.76%	IDR 131.00	IDR 131.00	IDR 125.00	11.96M
2026-08-10	IDR 131.00	+5.65%	IDR 125.00	IDR 132.00	IDR 124.00	25.38M
2026-08-07	IDR 124.00	+2.48%	IDR 121.00	IDR 125.00	IDR 121.00	5.91M
2026-08-06	IDR 121.00	-1.63%	IDR 123.00	IDR 123.00	IDR 121.00	2.67M
2026-08-05	IDR 123.00	+0.82%	IDR 122.00	IDR 126.00	IDR 120.00	6.25M
2026-08-04	IDR 122.00	+0.83%	IDR 121.00	IDR 122.00	IDR 121.00	1.28M
2026-08-03	IDR 121.00	0.00%	IDR 121.00	IDR 122.00	IDR 120.00	1.98M
2026-07-31	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 121.00	1.65M
2026-07-30	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	867.00K
2026-07-29	IDR 122.00	0.00%	IDR 123.00	IDR 126.00	IDR 120.00	6.48M
2026-07-28	IDR 122.00	+1.67%	IDR 124.00	IDR 126.00	IDR 120.00	10.72M
2026-07-27	IDR 120.00	+2.56%	IDR 118.00	IDR 121.00	IDR 117.00	1.54M
2026-07-24	IDR 117.00	-3.31%	IDR 119.00	IDR 120.00	IDR 116.00	4.49M
2026-07-23	IDR 121.00	+0.83%	IDR 121.00	IDR 125.00	IDR 120.00	4.91M
2026-07-22	IDR 120.00	-1.64%	IDR 122.00	IDR 123.00	IDR 120.00	1.25M
2026-07-21	IDR 122.00	+2.52%	IDR 119.00	IDR 124.00	IDR 119.00	3.29M
2026-07-20	IDR 119.00	+0.85%	IDR 118.00	IDR 120.00	IDR 118.00	1.03M
2026-07-17	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 118.00	1.49M
2026-07-16	IDR 118.00	-0.84%	IDR 119.00	IDR 120.00	IDR 117.00	1.70M
2026-07-15	IDR 119.00	+0.85%	IDR 118.00	IDR 123.00	IDR 117.00	5.01M
2026-07-14	IDR 118.00	-0.84%	IDR 119.00	IDR 120.00	IDR 117.00	3.20M
2026-07-13	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	3.64M
2026-07-10	IDR 119.00	+0.85%	IDR 118.00	IDR 120.00	IDR 118.00	3.70M
2026-07-09	IDR 118.00	+4.42%	IDR 114.00	IDR 121.00	IDR 113.00	11.04M
2026-07-08	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 112.00	2.11M
2026-07-07	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	1.08M
2026-07-06	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 112.00	1.62M
2026-07-03	IDR 114.00	+1.79%	IDR 112.00	IDR 121.00	IDR 111.00	4.83M
2026-07-02	IDR 112.00	+0.90%	IDR 111.00	IDR 112.00	IDR 110.00	872.70K
2026-07-01	IDR 111.00	-0.89%	IDR 112.00	IDR 113.00	IDR 108.00	2.21M
2026-06-30	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 110.00	3.16M
2026-06-29	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 112.00	872.30K
2026-06-26	IDR 115.00	+1.77%	IDR 113.00	IDR 115.00	IDR 112.00	2.60M
2026-06-25	IDR 113.00	+0.89%	IDR 113.00	IDR 115.00	IDR 112.00	889.00K
2026-06-24	IDR 112.00	-1.75%	IDR 114.00	IDR 115.00	IDR 112.00	2.90M
2026-06-23	IDR 114.00	+0.88%	IDR 113.00	IDR 114.00	IDR 112.00	804.80K
2026-06-22	IDR 113.00	-0.88%	IDR 113.00	IDR 114.00	IDR 112.00	1.19M
2026-06-19	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 105.00	4.09M
2026-06-18	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 114.00	1.46M
2026-06-17	IDR 116.00	-1.69%	IDR 118.00	IDR 118.00	IDR 114.00	2.00M
2026-06-15	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 117.00	4.88M
2026-06-12	IDR 117.00	+0.86%	IDR 116.00	IDR 118.00	IDR 115.00	3.75M
2026-06-11	IDR 116.00	-2.52%	IDR 117.00	IDR 117.00	IDR 114.00	3.69M
2026-06-10	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 117.00	4.90M
2026-06-09	IDR 120.00	+5.26%	IDR 114.00	IDR 123.00	IDR 112.00	5.44M
2026-06-08	IDR 114.00	-0.87%	IDR 113.00	IDR 118.00	IDR 110.00	3.91M
2026-06-05	IDR 115.00	-3.36%	IDR 119.00	IDR 120.00	IDR 115.00	2.46M
2026-06-04	IDR 119.00	+1.71%	IDR 117.00	IDR 119.00	IDR 109.00	7.86M
2026-06-03	IDR 117.00	-2.50%	IDR 121.00	IDR 121.00	IDR 115.00	4.08M
2026-06-02	IDR 120.00	+1.69%	IDR 118.00	IDR 121.00	IDR 118.00	2.36M
2026-05-29	IDR 118.00	0.00%	IDR 119.00	IDR 119.00	IDR 117.00	2.37M
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	1.58M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	-2.48%	IDR 121.00	IDR 121.00	IDR 116.00	2.02M
2026-10-01	IDR 121.00	+1.68%	IDR 119.00	IDR 121.00	IDR 118.00	2.52M
2026-09-30	IDR 119.00	+0.85%	IDR 118.00	IDR 123.00	IDR 118.00	3.99M
2026-09-29	IDR 118.00	-6.35%	IDR 125.00	IDR 125.00	IDR 114.00	21.99M
2026-09-28	IDR 126.00	-5.97%	IDR 135.00	IDR 135.00	IDR 125.00	16.11M
2026-09-25	IDR 134.00	-4.29%	IDR 139.00	IDR 140.00	IDR 133.00	7.53M
2026-09-24	IDR 140.00	-2.10%	IDR 143.00	IDR 144.00	IDR 137.00	5.75M
2026-09-23	IDR 143.00	-1.38%	IDR 145.00	IDR 145.00	IDR 141.00	1.92M
2026-09-22	IDR 145.00	-1.36%	IDR 147.00	IDR 150.00	IDR 140.00	6.44M
2026-09-21	IDR 147.00	+2.08%	IDR 144.00	IDR 150.00	IDR 144.00	12.00M
2026-09-18	IDR 144.00	-1.37%	IDR 147.00	IDR 148.00	IDR 144.00	3.61M
2026-09-17	IDR 146.00	+1.39%	IDR 144.00	IDR 148.00	IDR 143.00	3.24M
2026-09-16	IDR 144.00	-0.69%	IDR 144.00	IDR 147.00	IDR 144.00	1.60M
2026-09-15	IDR 145.00	0.00%	IDR 145.00	IDR 151.00	IDR 145.00	5.55M
2026-09-14	IDR 145.00	-0.68%	IDR 146.00	IDR 146.00	IDR 140.00	8.45M
2026-09-11	IDR 146.00	-1.35%	IDR 148.00	IDR 148.00	IDR 143.00	6.33M
2026-09-10	IDR 148.00	-0.67%	IDR 153.00	IDR 153.00	IDR 148.00	7.53M
2026-09-09	IDR 149.00	+1.36%	IDR 148.00	IDR 154.00	IDR 147.00	19.17M
2026-09-08	IDR 147.00	0.00%	IDR 147.00	IDR 151.00	IDR 146.00	7.49M
2026-09-07	IDR 147.00	+2.08%	IDR 144.00	IDR 150.00	IDR 143.00	12.75M
2026-09-04	IDR 144.00	+0.70%	IDR 145.00	IDR 152.00	IDR 143.00	29.98M
2026-09-03	IDR 143.00	+2.88%	IDR 140.00	IDR 146.00	IDR 139.00	16.41M
2026-09-02	IDR 139.00	-0.71%	IDR 141.00	IDR 141.00	IDR 138.00	1.76M
2026-09-01	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 138.00	2.64M
2026-08-31	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 137.00	4.13M
2026-08-28	IDR 140.00	+0.72%	IDR 140.00	IDR 144.00	IDR 137.00	6.28M
2026-08-27	IDR 139.00	+2.96%	IDR 135.00	IDR 140.00	IDR 130.00	7.84M
2026-08-26	IDR 135.00	-4.93%	IDR 141.00	IDR 142.00	IDR 134.00	7.92M
2026-08-24	IDR 142.00	+2.90%	IDR 138.00	IDR 143.00	IDR 138.00	16.85M
2026-08-21	IDR 138.00	+1.47%	IDR 135.00	IDR 139.00	IDR 135.00	7.35M
2026-08-20	IDR 136.00	+0.74%	IDR 131.00	IDR 137.00	IDR 131.00	4.63M
2026-08-19	IDR 135.00	-0.74%	IDR 136.00	IDR 138.00	IDR 132.00	5.13M
2026-08-18	IDR 136.00	+7.09%	IDR 127.00	IDR 137.00	IDR 127.00	14.39M
2026-08-14	IDR 127.00	-1.55%	IDR 129.00	IDR 130.00	IDR 127.00	903.40K
2026-08-13	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 127.00	2.14M
2026-08-12	IDR 129.00	-0.77%	IDR 130.00	IDR 132.00	IDR 128.00	3.66M
2026-08-11	IDR 130.00	-0.76%	IDR 131.00	IDR 131.00	IDR 125.00	11.96M
2026-08-10	IDR 131.00	+5.65%	IDR 125.00	IDR 132.00	IDR 124.00	25.38M
2026-08-07	IDR 124.00	+2.48%	IDR 121.00	IDR 125.00	IDR 121.00	5.91M
2026-08-06	IDR 121.00	-1.63%	IDR 123.00	IDR 123.00	IDR 121.00	2.67M
2026-08-05	IDR 123.00	+0.82%	IDR 122.00	IDR 126.00	IDR 120.00	6.25M
2026-08-04	IDR 122.00	+0.83%	IDR 121.00	IDR 122.00	IDR 121.00	1.28M
2026-08-03	IDR 121.00	0.00%	IDR 121.00	IDR 122.00	IDR 120.00	1.98M
2026-07-31	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 121.00	1.65M
2026-07-30	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	867.00K
2026-07-29	IDR 122.00	0.00%	IDR 123.00	IDR 126.00	IDR 120.00	6.48M
2026-07-28	IDR 122.00	+1.67%	IDR 124.00	IDR 126.00	IDR 120.00	10.72M
2026-07-27	IDR 120.00	+2.56%	IDR 118.00	IDR 121.00	IDR 117.00	1.54M
2026-07-24	IDR 117.00	-3.31%	IDR 119.00	IDR 120.00	IDR 116.00	4.49M
2026-07-23	IDR 121.00	+0.83%	IDR 121.00	IDR 125.00	IDR 120.00	4.91M
2026-07-22	IDR 120.00	-1.64%	IDR 122.00	IDR 123.00	IDR 120.00	1.25M
2026-07-21	IDR 122.00	+2.52%	IDR 119.00	IDR 124.00	IDR 119.00	3.29M
2026-07-20	IDR 119.00	+0.85%	IDR 118.00	IDR 120.00	IDR 118.00	1.03M
2026-07-17	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 118.00	1.49M
2026-07-16	IDR 118.00	-0.84%	IDR 119.00	IDR 120.00	IDR 117.00	1.70M
2026-07-15	IDR 119.00	+0.85%	IDR 118.00	IDR 123.00	IDR 117.00	5.01M
2026-07-14	IDR 118.00	-0.84%	IDR 119.00	IDR 120.00	IDR 117.00	3.20M
2026-07-13	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	3.64M
2026-07-10	IDR 119.00	+0.85%	IDR 118.00	IDR 120.00	IDR 118.00	3.70M
2026-07-09	IDR 118.00	+4.42%	IDR 114.00	IDR 121.00	IDR 113.00	11.04M
2026-07-08	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 112.00	2.11M
2026-07-07	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	1.08M
2026-07-06	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 112.00	1.62M
2026-07-03	IDR 114.00	+1.79%	IDR 112.00	IDR 121.00	IDR 111.00	4.83M
2026-07-02	IDR 112.00	+0.90%	IDR 111.00	IDR 112.00	IDR 110.00	872.70K
2026-07-01	IDR 111.00	-0.89%	IDR 112.00	IDR 113.00	IDR 108.00	2.21M
2026-06-30	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 110.00	3.16M
2026-06-29	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 112.00	872.30K
2026-06-26	IDR 115.00	+1.77%	IDR 113.00	IDR 115.00	IDR 112.00	2.60M
2026-06-25	IDR 113.00	+0.89%	IDR 113.00	IDR 115.00	IDR 112.00	889.00K
2026-06-24	IDR 112.00	-1.75%	IDR 114.00	IDR 115.00	IDR 112.00	2.90M
2026-06-23	IDR 114.00	+0.88%	IDR 113.00	IDR 114.00	IDR 112.00	804.80K
2026-06-22	IDR 113.00	-0.88%	IDR 113.00	IDR 114.00	IDR 112.00	1.19M
2026-06-19	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 105.00	4.09M
2026-06-18	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 114.00	1.46M
2026-06-17	IDR 116.00	-1.69%	IDR 118.00	IDR 118.00	IDR 114.00	2.00M
2026-06-15	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 117.00	4.88M
2026-06-12	IDR 117.00	+0.86%	IDR 116.00	IDR 118.00	IDR 115.00	3.75M
2026-06-11	IDR 116.00	-2.52%	IDR 117.00	IDR 117.00	IDR 114.00	3.69M
2026-06-10	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 117.00	4.90M
2026-06-09	IDR 120.00	+5.26%	IDR 114.00	IDR 123.00	IDR 112.00	5.44M
2026-06-08	IDR 114.00	-0.87%	IDR 113.00	IDR 118.00	IDR 110.00	3.91M
2026-06-05	IDR 115.00	-3.36%	IDR 119.00	IDR 120.00	IDR 115.00	2.46M
2026-06-04	IDR 119.00	+1.71%	IDR 117.00	IDR 119.00	IDR 109.00	7.86M
2026-06-03	IDR 117.00	-2.50%	IDR 121.00	IDR 121.00	IDR 115.00	4.08M
2026-06-02	IDR 120.00	+1.69%	IDR 118.00	IDR 121.00	IDR 118.00	2.36M
2026-05-29	IDR 118.00	0.00%	IDR 119.00	IDR 119.00	IDR 117.00	2.37M
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	1.58M