Temas Tbk. - Price History
Monthly price history for TMAS.JK (Temas Tbk.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR155 | IDR155 |
| April 2024 | IDR154 | IDR154 |
| March 2024 | IDR158.54 | IDR167 |
| February 2024 | IDR152.85 | IDR161 |
| January 2024 | IDR156.65 | IDR165 |
| December 2023 | IDR148.10 | IDR156 |
| November 2023 | IDR141.46 | IDR149 |
| October 2023 | IDR147.15 | IDR155 |
| September 2023 | IDR154.75 | IDR163 |
| August 2023 | IDR168.04 | IDR177 |
| July 2023 | IDR256.33 | IDR270 |
| June 2023 | IDR269.62 | IDR284 |
| May 2023 | IDR273.42 | IDR288 |
| April 2023 | IDR273.42 | IDR2,880 |
| March 2023 | IDR275.89 | IDR2,990 |
| February 2023 | IDR308.19 | IDR3,340 |
| January 2023 | IDR232.52 | IDR2,520 |
| December 2022 | IDR179.47 | IDR1,945 |
| November 2022 | IDR171.17 | IDR1,905 |
| October 2022 | IDR161.29 | IDR1,795 |
| September 2022 | IDR142.42 | IDR1,585 |
| August 2022 | IDR218.34 | IDR2,430 |
| July 2022 | IDR222.84 | IDR2,480 |
| June 2022 | IDR241.71 | IDR2,690 |
| May 2022 | IDR278.36 | IDR3,180 |
| April 2022 | IDR166.32 | IDR1,900 |
| March 2022 | IDR135.68 | IDR1,550 |
| February 2022 | IDR153.19 | IDR1,750 |
| January 2022 | IDR170.69 | IDR1,950 |
| December 2021 | IDR117.86 | IDR1,370 |
| November 2021 | IDR82.59 | IDR960 |
| October 2021 | IDR27.18 | IDR316 |
| September 2021 | IDR24.60 | IDR286 |
| August 2021 | IDR24.95 | IDR290 |
| July 2021 | IDR26.67 | IDR310 |
| June 2021 | IDR20.30 | IDR236 |
| May 2021 | IDR25.29 | IDR338 |
| April 2021 | IDR12.42 | IDR166 |
| March 2021 | IDR11.67 | IDR156 |
| February 2021 | IDR10.10 | IDR135 |
| January 2021 | IDR8.75 | IDR117 |
| December 2020 | IDR10.32 | IDR138 |
| November 2020 | IDR9.35 | IDR125 |
| October 2020 | IDR8.38 | IDR112 |
| September 2020 | IDR8.08 | IDR108 |
| August 2020 | IDR8.45 | IDR113 |
| July 2020 | IDR8.30 | IDR111 |
| June 2020 | IDR9.09 | IDR125 |
| May 2020 | IDR6.62 | IDR91 |
| April 2020 | IDR7.05 | IDR97 |
| March 2020 | IDR5.89 | IDR81 |
| February 2020 | IDR5.45 | IDR75 |
| January 2020 | IDR6.69 | IDR92 |
| December 2019 | IDR7.42 | IDR102 |
| November 2019 | IDR7.05 | IDR97 |
| October 2019 | IDR8.72 | IDR120 |
| September 2019 | IDR8.94 | IDR123 |
| August 2019 | IDR9.09 | IDR125 |
| July 2019 | IDR11.71 | IDR161 |
| June 2019 | IDR11.49 | IDR790 |
| May 2019 | IDR11.49 | IDR790 |
| April 2019 | IDR11.42 | IDR785 |
| March 2019 | IDR11.20 | IDR770 |
| February 2019 | IDR11.49 | IDR790 |
| January 2019 | IDR11.20 | IDR770 |
| December 2018 | IDR11.63 | IDR800 |
| November 2018 | IDR11.05 | IDR760 |
| October 2018 | IDR11.49 | IDR790 |
| September 2018 | IDR11.63 | IDR800 |
| August 2018 | IDR10.98 | IDR755 |
| July 2018 | IDR15.12 | IDR1,040 |
| June 2018 | IDR15.27 | IDR1,050 |
| May 2018 | IDR15.41 | IDR1,060 |
| April 2018 | IDR14.83 | IDR1,020 |
| March 2018 | IDR16.43 | IDR1,130 |
| February 2018 | IDR16.65 | IDR1,145 |
| January 2018 | IDR16 | IDR1,100 |
| December 2017 | IDR16.65 | IDR1,145 |
| November 2017 | IDR16.94 | IDR1,165 |
| October 2017 | IDR16.07 | IDR1,105 |
| September 2017 | IDR17.45 | IDR1,200 |
| August 2017 | IDR17.16 | IDR1,180 |
| July 2017 | IDR17.38 | IDR1,195 |
| June 2017 | IDR17.45 | IDR1,200 |
| May 2017 | IDR17.60 | IDR1,210 |
| April 2017 | IDR20.43 | IDR1,405 |
| March 2017 | IDR20.07 | IDR1,400 |
| February 2017 | IDR20.71 | IDR1,445 |
| January 2017 | IDR21.57 | IDR1,505 |
| December 2016 | IDR25.08 | IDR1,750 |
| November 2016 | IDR20.50 | IDR1,430 |
| October 2016 | IDR24.08 | IDR1,680 |
| September 2016 | IDR19.85 | IDR1,385 |
| August 2016 | IDR21.72 | IDR1,515 |
| July 2016 | IDR11.47 | IDR800 |
| June 2016 | IDR11.47 | IDR800 |
| May 2016 | IDR11.47 | IDR800 |
| April 2016 | IDR10.87 | IDR800 |
| March 2016 | IDR10.87 | IDR800 |
| February 2016 | IDR10.87 | IDR800 |
| January 2016 | IDR10.87 | IDR800 |
| December 2015 | IDR10.87 | IDR800 |
| November 2015 | IDR10.87 | IDR800 |
| October 2015 | IDR10.87 | IDR800 |
| September 2015 | IDR10.87 | IDR800 |
| August 2015 | IDR10.87 | IDR800 |
| July 2015 | IDR10.87 | IDR800 |
| June 2015 | IDR10.63 | IDR800 |
| May 2015 | IDR10.63 | IDR800 |
| April 2015 | IDR10.63 | IDR800 |
| March 2015 | IDR10.63 | IDR800 |
| February 2015 | IDR10.63 | IDR800 |
| January 2015 | IDR10.63 | IDR800 |
| December 2014 | IDR10.63 | IDR800 |
| November 2014 | IDR10.63 | IDR800 |
| October 2014 | IDR10.63 | IDR800 |
| September 2014 | IDR10.63 | IDR800 |
| August 2014 | IDR10.63 | IDR800 |
| July 2014 | IDR10.63 | IDR800 |
| June 2014 | IDR10.63 | IDR800 |
| May 2014 | IDR10.63 | IDR800 |
| April 2014 | IDR10.63 | IDR800 |
| March 2014 | IDR10.63 | IDR800 |
| February 2014 | IDR10.63 | IDR800 |
| January 2014 | IDR10.63 | IDR800 |
| December 2013 | IDR10.63 | IDR800 |
| November 2013 | IDR10.63 | IDR800 |
| October 2013 | IDR10.63 | IDR800 |
| September 2013 | IDR10.63 | IDR800 |
| August 2013 | IDR10.63 | IDR800 |
| July 2013 | IDR10.63 | IDR800 |
| June 2013 | IDR10.63 | IDR800 |
| May 2013 | IDR10.63 | IDR800 |
| April 2013 | IDR10.49 | IDR800 |
| March 2013 | IDR10.49 | IDR800 |
| February 2013 | IDR10.49 | IDR800 |
| January 2013 | IDR10.49 | IDR800 |
| December 2012 | IDR10.49 | IDR800 |
| November 2012 | IDR10.49 | IDR800 |
| October 2012 | IDR10.49 | IDR800 |
| September 2012 | IDR10.49 | IDR800 |
| August 2012 | IDR10.49 | IDR800 |
| July 2012 | IDR10.49 | IDR800 |
| June 2012 | IDR10.49 | IDR800 |
| May 2012 | IDR10.49 | IDR800 |
| April 2012 | IDR10.49 | IDR800 |
| March 2012 | IDR10.49 | IDR800 |
| February 2012 | IDR10.49 | IDR800 |
| January 2012 | IDR10.49 | IDR800 |
| December 2011 | IDR10.49 | IDR800 |
| November 2011 | IDR10.49 | IDR800 |
| October 2011 | IDR2.53 | IDR193 |
| September 2011 | IDR2.75 | IDR210 |
| August 2011 | IDR2.62 | IDR200 |
| July 2011 | IDR4.06 | IDR310 |
| June 2011 | IDR4.26 | IDR325 |
| May 2011 | IDR4.39 | IDR335 |
| April 2011 | IDR2.26 | IDR172 |
| March 2011 | IDR2.35 | IDR179 |
| February 2011 | IDR2.32 | IDR177 |
| January 2011 | IDR2.40 | IDR183 |
| December 2010 | IDR2.40 | IDR183 |
| November 2010 | IDR2.44 | IDR186 |
| October 2010 | IDR2.46 | IDR188 |
| September 2010 | IDR2.11 | IDR161 |
| August 2010 | IDR2.10 | IDR160 |
| July 2010 | IDR2.16 | IDR165 |
| June 2010 | IDR2.16 | IDR165 |
| May 2010 | IDR2.11 | IDR161 |
| April 2010 | IDR2.57 | IDR196 |
| March 2010 | IDR2.44 | IDR186 |
| February 2010 | IDR2.49 | IDR190 |
| January 2010 | IDR2.62 | IDR200 |
| December 2009 | IDR2.75 | IDR210 |
| November 2009 | IDR2.75 | IDR210 |
| October 2009 | IDR2.82 | IDR215 |
| September 2009 | IDR3.34 | IDR255 |
| August 2009 | IDR3.54 | IDR270 |
| July 2009 | IDR4 | IDR305 |
| June 2009 | IDR3.80 | IDR290 |
| May 2009 | IDR3.87 | IDR295 |
| April 2009 | IDR4.33 | IDR330 |
| March 2009 | IDR4.59 | IDR350 |
| February 2009 | IDR3.15 | IDR240 |
| January 2009 | IDR2.95 | IDR225 |
| December 2008 | IDR2.88 | IDR220 |
| November 2008 | IDR10.49 | IDR800 |
| October 2008 | IDR2.75 | IDR210 |
| September 2008 | IDR655,497.43 | IDR1,000,000 |
| August 2008 | IDR6.10 | IDR465 |
| July 2008 | IDR6.69 | IDR510 |
| June 2008 | IDR4.72 | IDR360 |
| May 2008 | IDR10.49 | IDR800 |
| April 2008 | IDR10.49 | IDR800 |
| March 2008 | IDR2.62 | IDR200 |
| February 2008 | IDR3.54 | IDR270 |
| January 2008 | IDR10.49 | IDR800 |
| December 2007 | IDR5.57 | IDR425 |
| November 2007 | IDR5.51 | IDR420 |
| October 2007 | IDR6.69 | IDR510 |
| September 2007 | IDR10.49 | IDR800 |
| August 2007 | IDR5.90 | IDR450 |
| July 2007 | IDR10.49 | IDR800 |
| June 2007 | IDR7.08 | IDR540 |
| May 2007 | IDR10.49 | IDR800 |
| April 2007 | IDR7.74 | IDR590 |
| March 2007 | IDR7.60 | IDR580 |
| February 2007 | IDR8 | IDR610 |
| January 2007 | IDR7.74 | IDR590 |
| December 2006 | IDR8.65 | IDR660 |
| November 2006 | IDR8.78 | IDR670 |
| October 2006 | IDR9.70 | IDR740 |
| September 2006 | IDR10.23 | IDR780 |
| August 2006 | IDR10.36 | IDR790 |
| July 2006 | IDR10.23 | IDR780 |
| June 2006 | IDR10.49 | IDR800 |
| May 2006 | IDR13.76 | IDR1,090 |
| April 2006 | IDR14.14 | IDR1,120 |
| March 2006 | IDR11.61 | IDR920 |
| February 2006 | IDR9.85 | IDR1,560 |
| January 2006 | IDR7.83 | IDR1,240 |
| December 2005 | IDR7.57 | IDR1,200 |
| November 2005 | IDR6.75 | IDR1,070 |
| October 2005 | IDR6.63 | IDR1,050 |
| September 2005 | IDR5.68 | IDR900 |
| August 2005 | IDR631,148.17 | IDR1,000,000 |
| July 2005 | IDR631,148.17 | IDR1,000,000 |
| June 2005 | IDR631,148.17 | IDR1,000,000 |
| May 2005 | IDR631,148.17 | IDR1,000,000 |
| April 2005 | IDR631,148.17 | IDR1,000,000 |
| March 2005 | IDR631,148.17 | IDR1,000,000 |
| February 2005 | IDR631,148.17 | IDR1,000,000 |
| January 2005 | IDR631,148.17 | IDR1,000,000 |
| December 2004 | IDR631,148.17 | IDR1,000,000 |
| November 2004 | IDR631,148.17 | IDR1,000,000 |
| October 2004 | IDR631,148.17 | IDR1,000,000 |
| September 2004 | IDR631,148.17 | IDR1,000,000 |
| August 2004 | IDR631,148.17 | IDR1,000,000 |
| July 2004 | IDR631,148.17 | IDR1,000,000 |
| June 2004 | IDR631,148.17 | IDR1,000,000 |
| May 2004 | IDR631,148.17 | IDR1,000,000 |
| April 2004 | IDR631,148.17 | IDR1,000,000 |
| March 2004 | IDR631,148.17 | IDR1,000,000 |
| February 2004 | IDR631,148.17 | IDR1,000,000 |
| January 2004 | IDR631,148.17 | IDR1,000,000 |
| December 2003 | IDR631,148.17 | IDR1,000,000 |
| November 2003 | IDR631,148.17 | IDR1,000,000 |
| October 2003 | IDR631,148.17 | IDR1,000,000 |
| September 2003 | IDR631,148.17 | IDR1,000,000 |
| August 2003 | IDR631,148.17 | IDR1,000,000 |
| July 2003 | IDR631,148.17 | IDR1,000,000 |
TMAS.JK
Price: IDR155
52 week price:
5-year range yield:
Forward Dividend Yield: 5.23%
Payout Ratio: -5.65%
Payout Ratio Range:
Dividend Per Share: 8.00 IDR
Earnings Per Share: 12.00 IDR
P/E Ratio: -1.10
Exchange: JKT
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 8.9 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 5