Efek Terdaftar

TEMAS Tbk, PT (d/h PELAYARAN TEMPURAN EMAS Tbk, PT)

Security name
TEMAS Tbk
Issuer
TEMAS Tbk, PT (d/h PELAYARAN TEMPURAN EMAS Tbk, PT)
ISIN Code
ID1000103203
Short Code
TMAS
Type
Saham Biasa
Listing Date
09 Juli 2003
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
5,705,150,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
5,705,150,000 (Total)
As of 22 Jan 2020
19.13% Scripless = 1,091,652,560.000
Local Percentage
17.43%
Foreign Percentage
1.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 0 770 705 770 171 12,787,500 12
29 Jan 2019 0 0 0 0 0 0 0
30 Jan 2019 0 770 750 770 174 13,350,000 3
31 Jan 2019 0 770 760 770 198 15,228,500 4
01 Feb 2019 0 0 0 0 0 0 0
06 Feb 2019 0 920 920 920 1 92,000 1
08 Feb 2019 0 800 800 800 14 1,120,000 1
11 Feb 2019 0 800 800 800 130 10,400,000 3
12 Feb 2019 0 800 765 800 131 10,371,500 5
13 Feb 2019 0 800 760 795 81 6,232,500 7
15 Feb 2019 0 800 800 800 100 8,000,000 1
18 Feb 2019 0 800 800 800 100 8,000,000 1
19 Feb 2019 0 795 795 795 10 795,000 1
20 Feb 2019 0 790 775 775 201 15,579,000 4
21 Feb 2019 0 775 770 775 51 3,952,000 3
22 Feb 2019 0 800 795 795 7 557,000 2
25 Feb 2019 0 0 0 0 0 0 0
26 Feb 2019 0 0 0 0 0 0 0
01 Mar 2019 0 795 790 795 101 8,029,000 4
04 Mar 2019 0 750 750 750 41 3,075,000 2
05 Mar 2019 0 750 715 750 141 10,475,000 5
06 Mar 2019 0 750 750 750 10 750,000 1
08 Mar 2019 0 0 0 0 0 0 0
11 Mar 2019 0 750 700 700 1,963 143,831,500 43
13 Mar 2019 0 685 650 670 6,481 440,676,500 17
14 Mar 2019 0 670 650 655 5,661 370,219,000 8
15 Mar 2019 0 665 660 665 13 859,500 2
19 Mar 2019 0 800 680 800 23 1,816,000 6
21 Mar 2019 0 750 745 750 504 37,795,500 3
22 Mar 2019 0 735 655 735 73 5,225,000 8
26 Mar 2019 0 770 770 770 100 7,700,000 5
29 Mar 2019 0 0 0 0 0 0 0
01 Apr 2019 0 765 765 765 1 76,500 1
05 Apr 2019 0 770 765 770 286 21,879,500 2
08 Apr 2019 0 780 770 770 106 8,164,000 10
09 Apr 2019 0 770 765 770 28 2,155,500 5
15 Apr 2019 0 790 790 790 10 790,000 1
23 Apr 2019 0 0 0 0 0 0 0
24 Apr 2019 0 0 0 0 0 0 0
26 Apr 2019 0 0 0 0 0 0 0
30 Apr 2019 0 785 785 785 3 235,500 1
02 May 2019 0 785 775 785 42 3,272,000 4
03 May 2019 0 785 785 785 1 78,500 1
07 May 2019 0 800 800 800 21 1,680,000 3
08 May 2019 0 800 800 800 2 160,000 2
09 May 2019 0 800 800 800 31 2,480,000 2
13 May 2019 0 800 770 800 391 30,896,000 8
14 May 2019 0 790 770 790 293 23,005,000 6
15 May 2019 0 780 770 780 198 15,383,000 8
16 May 2019 0 785 750 785 150 11,600,000 3
21 May 2019 0 760 750 760 65 4,925,000 3
24 May 2019 0 760 760 760 101 7,676,000 3
27 May 2019 0 795 710 795 136 10,803,500 6
29 May 2019 0 790 790 790 2 158,000 2
10 Jun 2019 0 790 790 790 1 79,000 1
13 Jun 2019 0 0 0 0 0 0 0
21 Jun 2019 0 800 800 800 50 4,000,000 5
02 Jul 2019 0 790 790 790 2 158,000 1
05 Jul 2019 0 800 795 800 1,598 127,826,000 17
08 Jul 2019 0 860 800 835 20,757 1,744,047,000 377
09 Jul 2019 0 835 820 830 1,484 123,536,000 71
10 Jul 2019 0 835 810 820 755 62,643,000 57
11 Jul 2019 0 835 820 830 985 81,521,500 50
12 Jul 2019 0 835 815 835 678 56,058,500 45
15 Jul 2019 0 1,000 835 875 32,445 2,886,985,500 898
16 Jul 2019 0 1,040 895 1,005 51,362 5,037,133,500 1,513
17 Jul 2019 0 1,135 1,010 1,050 75,903 8,005,234,000 2,800
18 Jul 2019 0 210 164 174 372,507 6,791,498,800 4,003
19 Jul 2019 0 178 161 165 73,358 1,227,822,300 1,029
22 Jul 2019 0 177 160 173 126,956 2,186,550,800 2,658
23 Jul 2019 0 180 165 166 146,278 2,531,277,000 1,537
24 Jul 2019 0 169 162 163 28,950 473,100,800 389
25 Jul 2019 0 174 166 169 147,380 2,512,481,200 1,222
26 Jul 2019 0 174 163 164 45,522 765,306,900 495
29 Jul 2019 0 166 161 165 24,582 398,991,400 369
30 Jul 2019 0 168 162 163 21,914 359,436,700 264
31 Jul 2019 0 165 161 161 22,598 366,907,700 216
01 Aug 2019 0 165 160 163 21,941 356,113,900 212
02 Aug 2019 0 164 160 160 11,836 191,813,000 139
05 Aug 2019 0 163 151 154 20,122 310,761,600 307
06 Aug 2019 0 152 143 147 27,242 399,063,800 282
07 Aug 2019 0 153 148 150 10,270 153,958,500 146
08 Aug 2019 0 157 146 151 14,161 213,638,100 622
09 Aug 2019 0 154 150 151 8,652 130,968,800 119
12 Aug 2019 0 153 145 150 19,120 282,855,600 381
13 Aug 2019 0 164 149 153 158,947 2,508,068,400 1,584
14 Aug 2019 0 161 152 152 34,252 534,120,700 446
15 Aug 2019 0 152 143 146 39,283 574,392,000 533
16 Aug 2019 0 149 140 140 23,226 330,900,900 317
19 Aug 2019 0 144 137 142 50,897 713,862,300 638
20 Aug 2019 0 148 139 140 116,229 1,666,163,900 1,171
21 Aug 2019 0 141 136 136 21,068 291,755,700 257
22 Aug 2019 0 140 135 135 15,922 216,624,200 239
23 Aug 2019 0 137 131 133 11,012 147,030,100 196
26 Aug 2019 0 139 132 137 18,782 253,663,000 363
27 Aug 2019 0 140 137 138 10,488 144,670,900 196
28 Aug 2019 0 140 135 135 7,007 96,183,900 130
29 Aug 2019 0 139 129 130 71,835 943,777,200 643
30 Aug 2019 0 132 125 125 34,676 447,561,900 309
02 Sep 2019 0 128 121 123 26,199 325,915,800 327
03 Sep 2019 0 128 123 125 8,412 104,900,000 160
04 Sep 2019 0 127 121 124 12,032 149,237,900 181
05 Sep 2019 0 129 116 119 58,790 712,253,900 587
06 Sep 2019 0 124 118 119 49,425 592,829,300 379
09 Sep 2019 0 135 117 118 148,444 1,814,820,300 1,349
10 Sep 2019 0 124 119 122 46,777 569,181,500 497
11 Sep 2019 0 127 118 121 147,402 1,798,073,200 819
12 Sep 2019 0 163 121 154 3,055,935 46,758,659,800 17,207
13 Sep 2019 0 175 137 141 2,012,083 32,113,893,800 12,777
16 Sep 2019 0 144 130 135 159,099 2,140,669,300 1,438
17 Sep 2019 0 145 131 133 226,990 3,150,571,900 2,124
18 Sep 2019 0 138 127 130 215,879 2,818,847,200 1,435
19 Sep 2019 0 132 124 126 117,105 1,490,123,200 1,028
20 Sep 2019 0 136 123 126 514,162 6,651,960,100 3,413
23 Sep 2019 0 132 124 125 248,395 3,169,433,100 2,046
24 Sep 2019 0 126 120 122 103,352 1,264,614,000 780
25 Sep 2019 0 129 121 125 212,269 2,670,839,400 1,311
26 Sep 2019 0 129 124 126 111,898 1,417,390,900 953
27 Sep 2019 0 129 124 125 78,526 986,533,800 559
30 Sep 2019 0 127 123 123 56,666 704,251,500 418
01 Oct 2019 0 128 120 123 68,797 843,401,600 526
02 Oct 2019 0 125 119 119 81,425 985,525,900 507
03 Oct 2019 0 120 113 113 120,172 1,383,741,600 791
04 Oct 2019 0 118 114 114 40,060 463,233,000 449
07 Oct 2019 0 118 111 112 81,588 930,676,100 582
08 Oct 2019 0 124 112 119 389,637 4,635,320,600 2,209
09 Oct 2019 0 122 117 117 122,405 1,458,398,600 871
10 Oct 2019 0 119 114 115 76,254 878,609,800 723
11 Oct 2019 0 122 115 118 125,520 1,491,826,800 960
14 Oct 2019 0 122 116 117 145,877 1,729,154,600 908
15 Oct 2019 0 120 116 117 59,899 700,699,000 455
16 Oct 2019 0 119 114 115 115,871 1,335,632,700 554
17 Oct 2019 0 118 115 117 41,196 478,907,700 335
18 Oct 2019 0 123 116 117 255,100 3,040,527,500 1,113
21 Oct 2019 0 126 117 121 357,822 4,356,657,900 2,176
22 Oct 2019 0 124 119 120 120,243 1,456,627,800 797
23 Oct 2019 0 122 119 120 60,976 733,317,700 357
24 Oct 2019 0 122 117 118 113,222 1,347,420,400 531
25 Oct 2019 0 120 117 117 71,633 846,235,300 488
28 Oct 2019 0 121 117 120 89,747 1,072,126,000 486
29 Oct 2019 0 122 117 119 86,985 1,029,017,000 358
30 Oct 2019 0 121 118 118 106,000 1,262,186,500 353
31 Oct 2019 0 123 119 120 122,139 1,466,022,100 875
01 Nov 2019 0 121 114 118 113,923 1,338,493,400 524
04 Nov 2019 0 119 116 118 73,495 860,536,900 353
05 Nov 2019 0 119 115 116 40,113 464,641,000 284
06 Nov 2019 0 118 115 115 32,376 375,357,000 280
07 Nov 2019 0 117 113 115 36,523 415,995,300 417
08 Nov 2019 0 116 113 115 26,338 301,202,600 262
11 Nov 2019 0 117 113 115 19,165 218,454,900 248
12 Nov 2019 0 116 113 115 45,862 521,033,800 261
13 Nov 2019 0 116 113 113 43,285 494,034,000 305
14 Nov 2019 0 116 112 114 29,079 330,650,200 289
15 Nov 2019 0 115 112 113 31,977 361,363,200 250
18 Nov 2019 0 118 113 115 43,374 498,055,200 764
19 Nov 2019 0 115 110 114 23,425 264,441,000 254
20 Nov 2019 0 115 112 114 33,040 374,436,900 293
21 Nov 2019 0 114 110 112 23,135 259,834,300 242
22 Nov 2019 0 114 109 111 53,430 590,060,700 330
25 Nov 2019 0 111 109 110 24,031 264,271,700 258
26 Nov 2019 0 112 107 109 31,340 340,133,400 331
27 Nov 2019 0 109 104 105 25,980 275,242,700 255
28 Nov 2019 0 112 95 99 104,481 1,049,318,200 526
29 Nov 2019 0 102 91 97 44,582 436,530,000 465
02 Dec 2019 0 107 97 105 40,900 419,532,900 357
03 Dec 2019 0 107 101 101 22,159 227,869,400 196
04 Dec 2019 0 102 97 99 41,394 408,958,600 225
05 Dec 2019 0 102 99 99 24,335 242,380,300 208
06 Dec 2019 0 103 99 99 17,048 170,907,700 213
09 Dec 2019 0 102 99 100 16,388 163,915,700 171
10 Dec 2019 0 101 98 99 24,751 245,045,300 145
11 Dec 2019 0 102 99 99 6,779 67,728,700 96
12 Dec 2019 0 100 97 97 31,308 308,652,000 233
13 Dec 2019 0 100 98 99 11,437 112,649,500 161
16 Dec 2019 0 100 98 98 17,263 169,993,400 142
17 Dec 2019 0 99 97 98 29,655 289,682,300 179
18 Dec 2019 0 100 98 99 21,357 210,579,300 128
19 Dec 2019 0 119 99 107 240,051 2,650,739,000 1,534
20 Dec 2019 0 109 102 104 56,777 588,261,400 394
23 Dec 2019 0 105 100 101 31,010 313,305,600 202
26 Dec 2019 0 104 100 102 35,974 366,951,800 232
27 Dec 2019 0 104 101 101 24,062 244,973,900 213
30 Dec 2019 0 105 101 102 31,708 325,110,700 234
02 Jan 2020 0 109 102 104 63,032 659,362,000 514
03 Jan 2020 0 105 101 103 48,156 492,065,800 218
06 Jan 2020 0 105 102 102 51,196 525,995,000 227
07 Jan 2020 0 104 100 102 63,367 641,260,900 284
08 Jan 2020 0 102 100 101 29,457 298,226,100 175
09 Jan 2020 0 102 100 100 13,142 132,176,300 134
10 Jan 2020 0 102 101 101 6,757 68,329,100 76
13 Jan 2020 0 102 100 100 14,142 142,641,900 119
14 Jan 2020 0 104 99 102 32,867 333,773,700 246
15 Jan 2020 0 103 99 100 26,317 264,823,400 147
16 Jan 2020 0 110 98 100 162,426 1,683,533,400 1,377
17 Jan 2020 0 103 100 101 20,643 209,519,500 601
20 Jan 2020 0 102 100 101 23,132 232,617,800 129
21 Jan 2020 0 102 99 100 21,494 214,865,400 109
22 Jan 2020 0 100 98 98 24,316 241,395,600 113

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 TMAS : 5 TMAS ) - 19 Jul 2019 22 Jul 2019 Active
Stock Dividend (1 TMAS : 5 TMAS ) - 19 Jul 2019 22 Jul 2019 Cancelled
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 11 Apr 2019 06 May 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Cash Dividend (1 TMAS : 20.29 IDR) 25 Apr 2017 28 Apr 2017 17 May 2017 Active
Proxy Voting   - 23 Mar 2017 17 Apr 2017 Active
Cash Dividend (1 TMAS : 41.7 IDR) 04 May 2016 11 May 2016 27 May 2016 Active
Proxy Voting   - 04 Apr 2016 27 Apr 2016 Active
Cash Dividend (1 TMAS : 17.81 IDR) 03 Jul 2015 08 Jul 2015 30 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Cash Dividend (1 TMAS : 10.51 IDR) 13 May 2013 16 May 2013 30 May 2013 Active
Proxy Voting   - 03 Apr 2013 19 Apr 2013 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 15 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 10 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 06 Jun 2008 23 Jun 2008 Active
Proxy Voting   - 30 May 2007 18 Jun 2007 Active
Mixed Dividend   14 Jun 2006 19 Jun 2006 03 Jul 2006 Active
Proxy Voting   - 04 May 2006 19 May 2006 Active
Mandatory Conversion   - 21 Mar 2006 22 Mar 2006 Active
Proxy Voting   - 10 Nov 2005 25 Nov 2005 Active
Stock Dividend   - 06 Jul 2005 19 Jul 2005 Active
Cash Dividend   01 Jul 2005 06 Jul 2005 19 Jul 2005 Active
Proxy Voting   - 25 May 2005 10 Jun 2005 Active
Cash Dividend   09 Jul 2004 14 Jul 2004 27 Jul 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active