Efek Terdaftar

PELAYARAN TAMARIN SAMUDRA Tbk, PT

Security name
PELAYARAN TAMARIN SAMUDRA Tbk
Issuer
PELAYARAN TAMARIN SAMUDRA Tbk, PT
ISIN Code
ID1000138803
Short Code
TAMU
Type
Saham Biasa
Listing Date
10 Mei 2017
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
37,500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
37,500,000,000 (Total)
As of 18 Oct 2019
100.00% Scripless = 37,499,900,000.000
Local Percentage
82.88%
Foreign Percentage
17.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 3,000 2,740 2,750 770 213,936,000 87
24 Oct 2018 0 2,830 2,530 2,530 965 256,642,000 310
25 Oct 2018 0 2,600 2,480 2,480 545 137,322,000 118
26 Oct 2018 0 2,650 2,430 2,430 329 81,077,000 118
29 Oct 2018 0 2,460 2,420 2,450 60 14,584,000 23
30 Oct 2018 0 2,800 2,450 2,530 13,815 3,591,502,000 577
01 Nov 2018 0 3,060 2,630 2,810 47,903 13,668,600,000 1,472
02 Nov 2018 0 2,810 2,570 2,640 4,334 1,165,773,000 208
05 Nov 2018 0 2,640 2,240 2,240 15,693 4,098,782,000 349
07 Nov 2018 0 2,170 1,810 1,820 1,464 280,797,500 315
08 Nov 2018 0 2,010 1,850 2,010 20,175 3,837,599,000 136
09 Nov 2018 0 2,300 1,995 2,300 51,111 10,239,901,000 119
12 Nov 2018 0 2,700 2,230 2,700 1,561 396,189,000 160
14 Nov 2018 0 2,680 2,430 2,430 38,912 10,299,375,000 172
15 Nov 2018 0 2,740 2,430 2,700 6,500 1,693,157,000 143
16 Nov 2018 0 2,700 2,400 2,400 15,627 4,187,829,000 127
19 Nov 2018 0 2,690 2,440 2,530 40,691 10,093,125,000 99
21 Nov 2018 0 2,560 2,420 2,560 766 193,761,000 151
22 Nov 2018 0 2,600 2,530 2,600 49,834 12,760,266,000 85
23 Nov 2018 0 2,900 2,520 2,900 681 190,361,000 103
26 Nov 2018 0 2,900 2,710 2,900 876 251,939,000 82
27 Nov 2018 0 2,990 2,850 2,990 116,737 33,510,856,000 69
28 Nov 2018 0 3,050 2,990 3,000 138,665 41,806,920,000 73
29 Nov 2018 0 3,000 2,790 2,980 112,811 33,719,353,000 166
30 Nov 2018 0 2,990 2,850 2,990 1,182 351,936,000 66
03 Dec 2018 0 3,000 2,950 2,980 42,355 12,579,659,000 32
06 Dec 2018 0 3,050 2,990 3,050 332 101,099,000 25
07 Dec 2018 0 3,250 3,020 3,250 41,750 12,703,285,000 73
10 Dec 2018 0 3,540 3,250 3,540 924 321,574,000 70
12 Dec 2018 0 3,700 3,420 3,700 1,270 465,556,000 166
13 Dec 2018 0 4,100 3,600 3,830 47,024 17,498,600,000 728
14 Dec 2018 0 3,910 3,830 3,890 3,133 1,213,230,000 142
17 Dec 2018 0 3,900 3,810 3,850 34,528 13,364,653,000 220
18 Dec 2018 0 3,890 3,850 3,890 2,290 885,335,000 169
20 Dec 2018 0 3,930 3,800 3,930 1,617 628,342,000 150
21 Dec 2018 0 3,930 3,620 3,620 20,291 7,850,083,000 143
26 Dec 2018 0 3,820 3,600 3,650 785 290,802,000 156
27 Dec 2018 0 3,930 3,690 3,930 20,872 7,781,111,000 210
28 Dec 2018 0 4,200 3,870 4,200 870 362,962,000 72
02 Jan 2019 0 4,350 4,120 4,320 17,672 7,410,556,000 232
04 Jan 2019 0 4,350 4,190 4,350 17,272 7,358,398,000 142
07 Jan 2019 0 4,380 4,280 4,300 23,312 10,155,590,000 638
08 Jan 2019 0 4,350 4,290 4,310 31,290 13,523,607,000 822
09 Jan 2019 0 4,340 4,300 4,330 34,758 15,032,550,000 1,020
10 Jan 2019 0 4,440 4,300 4,350 36,898 16,051,788,000 1,000
11 Jan 2019 0 4,400 4,330 4,370 34,675 15,160,226,000 1,421
14 Jan 2019 0 4,390 4,370 4,370 34,875 15,287,544,000 1,015
15 Jan 2019 0 4,390 4,370 4,370 77,475 33,872,696,000 988
16 Jan 2019 0 4,400 4,340 4,380 34,523 15,148,695,000 923
17 Jan 2019 0 4,420 4,380 4,390 34,161 15,051,040,000 1,611
18 Jan 2019 0 4,420 4,390 4,400 34,447 15,202,521,000 899
21 Jan 2019 0 4,450 4,400 4,420 34,840 15,399,630,000 1,628
22 Jan 2019 0 4,450 4,420 4,420 34,584 15,339,406,000 770
23 Jan 2019 0 4,430 4,400 4,430 25,792 11,394,866,000 1,201
31 Jan 2019 0 4,500 4,450 4,480 33,358 14,941,861,000 1,230
01 Feb 2019 0 4,500 4,460 4,460 34,297 15,392,128,000 802
11 Feb 2019 0 4,620 4,540 4,580 54,736 25,090,129,000 2,239
21 Feb 2019 0 4,670 4,600 4,630 56,625 26,247,904,000 2,412
22 Feb 2019 0 4,680 4,630 4,630 56,374 26,249,010,000 2,258
25 Feb 2019 0 4,670 4,630 4,650 54,217 25,254,209,000 2,111
01 Mar 2019 0 4,700 4,650 4,670 53,409 24,936,630,000 1,896
04 Mar 2019 0 4,700 4,660 4,660 53,476 25,063,860,000 1,902
05 Mar 2019 0 4,690 4,660 4,660 53,660 25,075,107,000 2,137
06 Mar 2019 0 4,740 4,660 4,670 55,138 25,845,188,000 1,831
15 Mar 2019 0 4,570 4,490 4,490 58,961 26,874,985,000 1,871
22 Mar 2019 0 4,590 4,520 4,520 34,610 15,857,933,000 1,517
01 Apr 2019 0 4,590 4,470 4,470 27,414 12,546,671,000 1,121
02 Apr 2019 0 4,480 4,470 4,480 27,503 12,300,139,000 1,195
29 Apr 2019 0 4,540 4,480 4,510 46,499 20,995,199,000 7,110
06 May 2019 0 4,680 4,600 4,630 61,238 28,347,516,000 5,814
07 May 2019 0 4,670 4,640 4,650 53,025 24,657,683,000 2,664
09 May 2019 0 4,700 4,660 4,670 54,804 25,677,502,000 3,002
14 May 2019 0 4,730 4,680 4,690 57,451 27,022,601,000 4,382
15 May 2019 0 4,740 4,690 4,720 53,851 25,401,704,000 3,376
16 May 2019 0 4,760 4,720 4,730 49,945 23,668,996,000 3,079
20 May 2019 0 4,800 4,730 4,730 67,713 32,256,802,000 3,405
21 May 2019 0 4,840 4,740 4,800 131,681 63,031,222,000 5,770
22 May 2019 0 4,850 4,800 4,810 110,585 53,395,328,000 6,547
23 May 2019 0 4,890 4,810 4,830 117,949 57,025,634,000 6,103
24 May 2019 0 4,920 4,830 4,840 118,019 57,363,324,000 4,907
27 May 2019 0 4,900 4,840 4,850 106,912 52,101,938,000 6,345
28 May 2019 0 4,930 4,860 4,910 184,329 90,293,702,000 6,824
31 May 2019 0 4,970 4,920 4,930 58,810 29,156,905,000 4,199
10 Jun 2019 0 4,960 4,880 4,880 44,161 21,818,555,000 3,699
11 Jun 2019 0 4,930 4,880 4,890 49,782 24,442,761,000 4,255
12 Jun 2019 0 4,930 4,890 4,900 43,988 21,611,673,000 3,591
13 Jun 2019 0 4,990 4,900 4,910 55,890 27,589,987,000 4,834
14 Jun 2019 0 4,980 4,920 4,920 52,177 25,807,834,000 3,467
17 Jun 2019 0 4,960 4,910 4,920 48,720 24,073,067,000 4,391
18 Jun 2019 0 4,960 4,920 4,960 37,470 18,530,675,000 3,929
20 Jun 2019 0 5,050 4,970 4,980 51,294 25,680,641,500 5,518
21 Jun 2019 0 5,100 4,980 5,000 69,916 35,241,596,000 6,124
24 Jun 2019 0 5,150 5,000 5,025 70,595 35,818,612,500 6,546
25 Jun 2019 0 565 500 520 614,758 32,440,697,000 9,132
26 Jun 2019 0 580 525 565 748,248 41,456,316,000 10,363
27 Jun 2019 0 600 565 575 637,591 37,156,657,500 9,545
28 Jun 2019 0 595 550 580 919,395 53,492,954,000 9,255
01 Jul 2019 0 615 580 585 554,122 33,117,268,000 8,264
02 Jul 2019 0 615 585 595 538,308 32,261,735,500 11,916
03 Jul 2019 0 605 580 580 205,229 12,092,953,500 6,541
04 Jul 2019 0 585 560 565 445,845 25,538,736,500 8,627
05 Jul 2019 0 580 545 550 108,823 6,192,131,000 3,996
08 Jul 2019 0 560 520 525 51,538 2,810,400,000 2,212
09 Jul 2019 0 565 510 565 187,839 10,011,716,500 5,694
10 Jul 2019 0 570 505 510 238,093 12,657,649,500 2,862
11 Jul 2019 0 520 492 498 118,048 5,958,305,300 2,374
12 Jul 2019 0 505 466 492 193,632 9,477,639,400 3,146
15 Jul 2019 0 494 468 468 137,603 6,652,029,600 3,296
16 Jul 2019 0 490 468 482 51,014 2,454,828,600 3,535
17 Jul 2019 0 500 484 490 85,340 4,179,133,800 4,871
18 Jul 2019 0 500 488 496 187,055 9,185,516,000 3,830
19 Jul 2019 0 515 494 505 203,009 10,176,771,200 3,703
22 Jul 2019 0 515 500 505 25,006 1,273,022,000 3,509
23 Jul 2019 0 520 505 510 210,253 10,696,904,500 2,998
24 Jul 2019 0 520 500 505 67,031 3,417,915,000 4,431
26 Jul 2019 0 515 488 496 183,336 9,200,897,200 5,143
29 Jul 2019 0 505 490 498 201,562 10,030,552,800 6,548
30 Jul 2019 0 515 490 510 414,900 20,701,962,900 4,359
31 Jul 2019 0 520 488 488 181,785 9,167,366,600 4,387
02 Aug 2019 0 515 496 505 201,262 10,152,004,900 2,109
05 Aug 2019 0 515 494 498 121,166 6,068,576,900 1,992
07 Aug 2019 0 510 486 486 220,522 10,953,757,800 1,754
08 Aug 2019 0 500 486 496 141,631 7,016,343,000 1,548
09 Aug 2019 0 505 484 496 71,699 3,567,195,700 1,694
12 Aug 2019 0 510 490 500 246,938 12,380,965,900 1,740
13 Aug 2019 0 510 480 488 83,564 4,162,421,700 1,863
14 Aug 2019 0 500 480 500 66,892 3,301,393,800 2,134
15 Aug 2019 0 505 480 482 213,719 10,604,697,400 1,915
16 Aug 2019 0 492 478 488 14,123 685,315,600 1,794
19 Aug 2019 0 492 478 486 43,037 2,097,950,000 1,451
20 Aug 2019 0 490 476 484 90,731 4,407,209,800 1,660
21 Aug 2019 0 488 474 478 61,847 2,987,685,200 1,755
22 Aug 2019 0 486 464 464 19,941 945,351,400 2,003
23 Aug 2019 0 480 446 470 22,286 1,022,625,000 1,898
26 Aug 2019 0 474 452 452 7,725 355,569,600 1,568
27 Aug 2019 0 470 448 460 20,980 961,141,600 2,000
28 Aug 2019 0 474 444 466 17,756 816,568,000 2,412
29 Aug 2019 0 470 452 456 30,967 1,444,435,600 1,674
30 Aug 2019 0 462 440 450 59,022 2,679,396,600 1,755
02 Sep 2019 0 460 430 430 11,639 513,789,600 1,109
03 Sep 2019 0 440 408 420 13,799 579,211,000 2,304
04 Sep 2019 0 436 410 412 7,165 299,713,000 1,757
05 Sep 2019 0 420 340 420 105,663 4,266,774,200 2,321
06 Sep 2019 0 448 398 440 86,901 3,764,513,400 1,579
09 Sep 2019 0 450 418 448 160,650 7,048,032,000 2,659
10 Sep 2019 0 462 438 440 151,608 6,880,697,000 2,229
11 Sep 2019 0 458 438 454 191,194 8,541,972,400 2,487
12 Sep 2019 0 474 454 460 225,588 10,321,672,200 1,048
13 Sep 2019 0 488 460 480 217,980 10,392,628,000 1,847
16 Sep 2019 0 550 474 486 226,836 11,465,899,600 2,721
17 Sep 2019 0 496 476 490 213,251 10,416,631,800 1,326
18 Sep 2019 0 496 472 484 196,039 9,475,934,800 1,474
19 Sep 2019 0 492 474 474 94,495 4,569,117,200 670
20 Sep 2019 0 482 456 464 65,064 3,071,930,600 1,170
23 Sep 2019 0 470 456 466 111,383 5,189,424,200 1,387
24 Sep 2019 0 470 452 458 96,006 4,426,716,400 2,016
25 Sep 2019 0 468 454 460 75,535 3,473,609,800 1,580
26 Sep 2019 0 468 454 468 67,801 3,136,788,400 1,497
27 Sep 2019 0 472 422 460 45,699 2,111,373,000 1,291
01 Oct 2019 0 466 434 458 126,230 5,751,797,800 2,613
02 Oct 2019 0 462 432 432 32,908 1,481,186,800 748
03 Oct 2019 0 442 402 416 8,276 349,663,400 548
04 Oct 2019 0 450 394 448 57,271 2,382,587,800 769
07 Oct 2019 0 464 422 452 323,759 14,553,288,600 1,803
08 Oct 2019 0 460 444 456 330,627 15,054,919,800 1,405
09 Oct 2019 0 482 444 458 110,454 5,072,123,000 1,756
10 Oct 2019 0 470 434 454 257,745 11,798,363,600 2,489
11 Oct 2019 0 458 440 454 407,073 18,044,451,200 1,187
14 Oct 2019 0 468 452 468 217,449 9,920,330,600 1,533
15 Oct 2019 0 488 460 478 362,371 16,878,988,600 1,667
16 Oct 2019 0 488 472 480 348,209 16,678,959,200 759
17 Oct 2019 0 488 478 482 132,273 6,380,976,400 2,154
18 Oct 2019 0 540 478 494 472,447 22,769,852,900 843

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 TAMU : 10 TAMU ) - 26 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Proxy Voting   - 16 Jul 2018 08 Aug 2018 Active
Proxy Voting   - 03 Jul 2017 26 Jul 2017 Active