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 7 Jul 2020
100.00% Scripless = 37,499,900,000.000
Local Percentage
86.22%
Foreign Percentage
13.78%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 520 482 500 185,523 9,394,152,900 1,075
22 Oct 2019 0 525 496 520 312,527 15,599,037,800 2,269
23 Oct 2019 0 525 494 494 106,713 5,379,124,700 1,722
24 Oct 2019 0 520 490 515 229,803 11,407,154,200 2,323
25 Oct 2019 0 525 494 510 145,839 7,339,827,400 1,879
29 Oct 2019 0 525 492 515 91,560 4,630,802,800 749
30 Oct 2019 0 515 480 482 159,314 7,902,396,000 1,659
31 Oct 2019 0 500 470 484 184,569 8,878,851,200 2,067
01 Nov 2019 0 496 474 494 217,659 10,690,844,600 770
04 Nov 2019 0 498 478 494 148,395 7,309,317,200 1,276
07 Nov 2019 0 580 510 575 345,375 18,667,865,500 4,662
08 Nov 2019 0 580 480 525 155,600 8,718,755,500 1,951
11 Nov 2019 0 555 500 500 196,557 10,600,257,500 2,050
12 Nov 2019 0 525 480 515 281,358 14,107,502,200 3,770
13 Nov 2019 0 525 490 492 162,785 8,435,473,100 1,241
15 Nov 2019 0 490 454 476 132,724 6,333,118,400 762
18 Nov 2019 0 492 466 470 74,967 3,577,773,400 1,282
19 Nov 2019 0 480 468 480 283,853 13,506,062,800 2,651
25 Nov 2019 0 490 462 462 118,831 5,583,713,600 196
26 Nov 2019 0 474 446 474 30,306 1,428,233,400 297
27 Nov 2019 0 480 454 460 127,976 6,062,528,400 990
28 Nov 2019 0 466 442 450 72,569 3,341,813,800 838
29 Nov 2019 0 462 438 460 171,767 7,820,308,800 592
02 Dec 2019 0 478 452 462 220,214 10,359,788,800 1,882
03 Dec 2019 0 466 380 440 168,961 7,789,832,600 858
04 Dec 2019 0 452 376 450 34,275 1,489,017,400 816
05 Dec 2019 0 458 384 390 137,373 6,127,284,200 1,196
06 Dec 2019 0 414 370 370 9,351 367,014,000 596
09 Dec 2019 0 388 362 362 138,925 5,278,279,200 957
10 Dec 2019 0 370 324 324 7,856 274,395,400 1,363
11 Dec 2019 0 348 304 310 160,668 5,462,642,800 1,223
12 Dec 2019 0 330 260 260 18,808 547,943,600 822
13 Dec 2019 0 324 250 324 236,879 6,261,415,800 777
16 Dec 2019 0 378 312 338 32,788 1,106,375,800 1,965
17 Dec 2019 0 350 314 346 158,079 5,424,632,200 894
18 Dec 2019 0 370 336 368 163,902 5,696,339,000 2,489
19 Dec 2019 0 398 360 390 240,582 8,944,005,200 1,567
20 Dec 2019 0 390 352 360 72,268 2,783,307,600 1,191
23 Dec 2019 0 370 314 340 164,710 5,554,444,600 1,762
26 Dec 2019 0 410 340 410 93,396 3,257,303,400 2,246
27 Dec 2019 0 412 358 388 151,982 6,081,657,000 917
30 Dec 2019 0 390 360 390 11,116 425,209,200 348
02 Jan 2020 0 400 344 348 148,318 5,649,258,600 1,006
03 Jan 2020 0 360 334 358 68,990 2,401,049,200 2,187
06 Jan 2020 0 364 338 354 150,786 5,362,309,000 421
07 Jan 2020 0 358 336 336 41,675 1,429,651,000 366
08 Jan 2020 0 340 316 336 163,243 5,413,785,400 536
09 Jan 2020 0 340 314 322 22,841 743,152,000 1,182
10 Jan 2020 0 328 312 312 163,005 5,182,817,400 330
13 Jan 2020 0 346 300 346 63,569 1,966,489,200 550
14 Jan 2020 0 346 316 330 165,969 5,590,455,400 985
15 Jan 2020 0 340 314 336 89,670 2,910,128,000 635
16 Jan 2020 0 338 316 316 159,795 5,355,753,000 347
17 Jan 2020 0 322 310 318 112,800 3,581,585,000 550
20 Jan 2020 0 322 304 312 167,666 5,231,692,200 362
21 Jan 2020 0 318 308 316 256,668 8,025,715,800 762
22 Jan 2020 0 320 304 306 208,303 6,569,471,600 749
23 Jan 2020 0 314 300 302 249,531 7,667,329,800 1,774
24 Jan 2020 0 312 296 298 169,643 5,189,114,000 445
27 Jan 2020 0 304 296 300 175,253 5,267,275,200 882
28 Jan 2020 0 304 250 250 191,051 5,559,937,200 1,351
29 Jan 2020 0 264 216 260 21,645 505,145,800 1,286
30 Jan 2020 0 264 200 250 233,729 5,784,347,600 919
31 Jan 2020 0 252 204 204 26,710 577,153,000 1,633
03 Feb 2020 0 218 186 206 270,095 5,406,096,800 1,897
04 Feb 2020 0 212 200 208 5,296 109,045,800 161
05 Feb 2020 0 212 200 210 249,679 5,240,951,400 569
06 Feb 2020 0 214 206 214 7,282 152,856,800 130
07 Feb 2020 0 220 210 220 289,774 6,204,200,200 322
10 Feb 2020 0 222 204 210 27,468 570,632,200 1,493
11 Feb 2020 0 220 206 206 301,656 6,333,222,000 251
12 Feb 2020 0 216 160 165 23,520 418,194,200 500
13 Feb 2020 0 218 165 198 383,269 6,633,536,500 1,165
14 Feb 2020 0 200 165 165 8,010 146,265,700 955
17 Feb 2020 0 170 160 163 371,787 6,103,742,800 167
18 Feb 2020 0 168 158 165 4,306 70,216,000 237
19 Feb 2020 0 168 160 164 368,669 6,118,858,200 606
21 Feb 2020 0 165 150 153 388,726 6,320,010,600 1,435
24 Feb 2020 0 154 123 123 11,012 153,538,400 1,342
25 Feb 2020 0 123 104 107 534,808 6,192,303,400 604
26 Feb 2020 0 120 88 93 17,412 173,851,700 649
27 Feb 2020 0 105 78 85 635,971 6,333,886,400 821
28 Feb 2020 0 95 67 95 339,476 3,166,528,300 1,690
02 Mar 2020 0 121 97 110 687,779 7,232,500,200 2,459
03 Mar 2020 0 118 105 114 48,068 529,701,900 1,817
04 Mar 2020 0 152 113 150 574,821 6,661,532,000 2,474
05 Mar 2020 0 164 149 159 63,986 1,013,958,800 1,364
06 Mar 2020 0 160 149 152 400,200 6,354,000,900 1,576
09 Mar 2020 0 151 109 117 7,152 90,192,800 745
10 Mar 2020 0 129 112 120 538,673 6,204,744,900 1,156
11 Mar 2020 0 140 119 128 14,673 188,249,100 1,216
13 Mar 2020 0 118 110 110 733 8,074,900 80
16 Mar 2020 0 111 103 103 617,339 6,584,958,800 169
17 Mar 2020 0 105 96 105 58,011 561,414,800 191
18 Mar 2020 0 120 98 104 654,110 6,712,839,900 249
19 Mar 2020 0 119 97 119 56,568 571,912,300 90
20 Mar 2020 0 120 111 111 602,159 7,096,069,200 1,280
23 Mar 2020 0 148 104 148 305,088 3,267,645,900 273
24 Mar 2020 0 153 138 138 635,000 9,063,170,200 338
26 Mar 2020 0 186 133 186 371,736 5,579,091,500 1,878
27 Mar 2020 0 230 185 200 541,718 10,438,406,700 961
30 Mar 2020 0 193 186 193 849 15,821,100 14
31 Mar 2020 0 194 180 180 4,990 91,432,800 82
04 May 2020 0 180 168 168 529 9,220,600 7
05 May 2020 0 157 157 157 303 4,757,100 6
06 May 2020 0 147 147 147 157 2,307,900 10
08 May 2020 0 140 137 137 162 2,222,400 9
11 May 2020 0 128 128 128 27 345,600 4
12 May 2020 0 120 120 120 94 1,128,000 5
13 May 2020 0 112 112 112 16,357 183,198,400 21
14 May 2020 0 105 105 105 599 6,289,500 18
15 May 2020 0 98 98 98 16,111 157,887,800 25
18 May 2020 0 98 92 92 310 2,852,600 17
19 May 2020 0 86 86 86 678 5,830,800 20
20 May 2020 0 82 80 80 1,725 13,801,600 36
26 May 2020 0 75 75 75 682 5,115,000 21
27 May 2020 0 70 70 70 227 1,589,000 17
28 May 2020 0 66 66 66 868 5,728,800 33
29 May 2020 0 62 62 62 120,116 744,719,200 69
03 Jun 2020 0 83 58 74 99,137 751,072,400 1,796
04 Jun 2020 0 84 69 69 130,815 969,998,100 1,990
05 Jun 2020 0 73 65 66 20,196 135,089,500 349
08 Jun 2020 0 73 65 68 48,056 325,707,900 725
09 Jun 2020 0 72 65 69 79,792 549,002,000 630
10 Jun 2020 0 93 73 93 1,605,416 13,878,822,600 7,848
11 Jun 2020 0 105 87 87 425,739 4,031,029,000 2,177
12 Jun 2020 0 82 81 81 14,933 121,032,300 107
15 Jun 2020 0 76 76 76 5,659 43,008,400 90
16 Jun 2020 0 91 71 73 892,597 6,868,102,900 5,908
17 Jun 2020 0 79 69 73 234,390 1,750,881,700 2,357
18 Jun 2020 0 76 72 72 71,084 523,672,900 669
19 Jun 2020 0 75 71 72 111,361 807,145,300 743
22 Jun 2020 0 75 72 72 101,342 741,509,900 628
23 Jun 2020 0 74 69 69 73,284 519,372,800 533
24 Jun 2020 0 73 69 70 51,567 363,832,900 421
25 Jun 2020 0 70 68 69 28,715 197,946,100 354
26 Jun 2020 0 70 66 66 38,522 259,507,200 535
29 Jun 2020 0 66 63 64 67,943 432,468,800 580
30 Jun 2020 0 71 61 64 153,855 1,032,414,600 1,692
01 Jul 2020 0 69 64 65 121,414 801,175,400 1,255
02 Jul 2020 0 67 63 64 62,262 403,302,500 666
03 Jul 2020 0 65 62 63 55,263 350,679,000 362
06 Jul 2020 0 65 62 64 35,654 225,351,700 235
07 Jul 2020 0 64 62 62 36,903 231,098,400 303

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Mandatory Conversion (1 TAMU : 10 TAMU ) - 26 Jun 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