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
2.50
Current Amount
57,051,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
57,051,500,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 2,940 2,850 2,920 2,425 701,800,000 389
02 May 2023 0 2,940 2,850 2,920 2,425 701,800,000 389
02 May 2023 0 2,940 2,850 2,920 2,425 701,800,000 389
02 May 2023 0 2,940 2,850 2,920 2,425 701,800,000 389
03 May 2023 0 2,920 2,870 2,870 1,527 442,378,000 167
04 May 2023 0 2,910 2,850 2,860 2,195 631,073,000 187
05 May 2023 0 2,910 2,810 2,890 1,857 528,750,000 275
08 May 2023 0 2,930 2,870 2,930 1,793 521,628,000 198
09 May 2023 0 2,970 2,850 2,860 2,683 777,594,000 540
10 May 2023 0 2,940 2,860 2,940 2,184 635,297,000 595
11 May 2023 0 2,960 2,860 2,880 2,283 667,978,000 202
12 May 2023 0 2,900 2,860 2,860 1,840 528,068,000 223
15 May 2023 0 2,970 2,860 2,890 1,870 547,437,000 291
16 May 2023 0 2,940 2,880 2,890 1,856 539,639,000 281
19 May 2023 0 2,920 2,840 2,840 2,637 753,646,000 358
22 May 2023 0 3,030 2,840 2,980 10,717 3,178,450,000 982
23 May 2023 0 322 292 296 259,630 7,961,694,000 4,954
24 May 2023 0 304 276 286 91,216 2,657,314,400 1,814
25 May 2023 0 304 280 296 65,942 1,960,407,600 1,084
29 May 2023 0 300 284 286 28,410 822,055,400 744
30 May 2023 0 294 284 284 23,278 668,025,600 697
31 May 2023 0 304 282 288 116,388 3,374,011,000 2,015
05 Jun 2023 0 292 284 284 19,621 562,975,600 1,203
06 Jun 2023 0 292 280 284 47,845 1,363,635,600 1,152
07 Jun 2023 0 292 282 290 42,727 1,233,197,400 549
08 Jun 2023 0 296 288 290 16,409 479,394,600 498
09 Jun 2023 0 296 286 286 23,906 689,611,800 617
12 Jun 2023 0 294 282 284 99,988 2,860,158,800 8,677
13 Jun 2023 0 288 280 282 21,254 602,038,000 542
14 Jun 2023 0 288 280 284 27,749 789,219,200 607
15 Jun 2023 0 284 280 282 18,551 522,693,200 451
16 Jun 2023 0 286 278 282 19,662 555,287,800 417
19 Jun 2023 0 286 280 280 10,872 306,660,200 255
20 Jun 2023 0 282 276 278 23,400 653,223,600 551
21 Jun 2023 0 286 244 284 36,214 1,001,578,400 695
22 Jun 2023 0 288 280 284 19,897 562,893,600 340
23 Jun 2023 0 292 280 284 54,083 1,542,165,600 803
26 Jun 2023 0 288 280 280 34,244 966,125,800 599
27 Jun 2023 0 286 280 284 22,470 636,792,400 399
03 Jul 2023 0 288 282 286 35,457 1,013,838,600 493
04 Jul 2023 0 300 286 292 35,750 1,041,110,600 739
05 Jul 2023 0 300 292 298 41,742 1,240,654,200 1,227
06 Jul 2023 0 300 294 298 17,091 507,006,800 464
07 Jul 2023 0 302 296 296 13,185 394,364,200 463
10 Jul 2023 0 300 294 296 20,365 604,656,600 434
11 Jul 2023 0 302 294 296 41,786 1,243,652,400 493
12 Jul 2023 0 300 288 292 25,959 762,956,400 759
13 Jul 2023 0 298 288 292 10,020 291,081,200 324
14 Jul 2023 0 298 292 296 10,387 306,880,400 344
17 Jul 2023 0 304 288 292 58,138 1,722,330,600 928
18 Jul 2023 0 296 288 290 7,738 225,074,200 258
20 Jul 2023 0 294 286 290 20,016 578,715,200 393
21 Jul 2023 0 294 288 290 25,355 735,429,600 272
24 Jul 2023 0 296 290 292 28,684 839,530,800 430
25 Jul 2023 0 296 288 294 16,801 489,422,200 393
26 Jul 2023 0 294 288 292 9,699 281,978,800 441
27 Jul 2023 0 292 280 280 35,999 1,027,093,200 619
28 Jul 2023 0 284 272 282 40,256 1,114,298,400 939
31 Jul 2023 0 282 270 270 67,473 1,846,782,200 1,060
01 Aug 2023 0 292 262 272 70,312 1,921,805,800 1,471
02 Aug 2023 0 280 270 280 11,634 320,526,400 388
03 Aug 2023 0 286 276 278 14,503 405,717,600 266
04 Aug 2023 0 282 276 278 6,955 192,962,200 233
07 Aug 2023 0 282 272 272 14,511 400,339,800 410
08 Aug 2023 0 278 270 270 11,928 324,992,200 465
09 Aug 2023 0 274 264 264 29,798 794,146,600 917
10 Aug 2023 0 278 260 262 38,744 1,039,017,600 854
11 Aug 2023 0 270 262 262 13,455 354,956,000 401
14 Aug 2023 0 266 250 256 41,068 1,056,097,600 985
15 Aug 2023 0 260 250 252 20,065 506,369,200 555
16 Aug 2023 0 264 252 254 22,217 573,175,000 794
18 Aug 2023 0 268 250 250 19,721 497,096,200 1,184
21 Aug 2023 0 252 236 236 78,644 1,907,547,200 1,294
22 Aug 2023 0 242 232 236 24,796 585,487,200 641
23 Aug 2023 0 240 210 212 252,460 5,539,082,600 3,667
24 Aug 2023 0 214 196 197 189,137 3,814,751,800 3,359
25 Aug 2023 0 200 189 199 43,598 855,100,900 1,638
28 Aug 2023 0 202 186 192 80,296 1,550,328,600 1,695
29 Aug 2023 0 197 184 190 40,140 762,833,200 1,145
30 Aug 2023 0 190 173 179 274,374 4,949,526,100 3,403
31 Aug 2023 0 232 176 177 3,371,888 65,283,715,600 25,698
01 Sep 2023 0 185 163 163 963,113 16,648,434,400 10,584
04 Sep 2023 0 175 148 169 438,323 7,390,358,300 6,502
05 Sep 2023 0 176 169 172 238,012 4,131,334,200 3,471
06 Sep 2023 0 175 169 169 103,331 1,764,184,700 2,095
07 Sep 2023 0 173 166 166 80,179 1,350,494,100 1,975
08 Sep 2023 0 172 166 166 63,963 1,072,828,900 1,442
11 Sep 2023 0 174 164 171 144,091 2,421,349,100 2,572
12 Sep 2023 0 174 169 169 109,028 1,870,803,500 1,659
13 Sep 2023 0 172 165 167 82,185 1,379,434,900 1,859
14 Sep 2023 0 170 165 165 52,627 877,234,200 1,135
15 Sep 2023 0 168 163 163 67,777 1,114,303,300 1,692
18 Sep 2023 0 165 155 156 232,993 3,707,270,400 4,870
19 Sep 2023 0 165 156 164 111,886 1,808,997,600 2,278
20 Sep 2023 0 185 161 172 1,184,479 20,878,664,500 13,609
21 Sep 2023 0 176 163 166 250,557 4,257,813,700 2,930
22 Sep 2023 0 169 160 164 104,282 1,719,271,200 2,375
25 Sep 2023 0 171 163 166 198,798 3,305,931,500 2,624
26 Sep 2023 0 169 164 164 83,145 1,378,486,100 1,375
27 Sep 2023 0 167 162 164 48,821 802,563,500 1,122
02 Oct 2023 0 173 163 171 350,205 5,955,611,700 3,398
03 Oct 2023 0 178 170 171 258,543 4,494,950,200 3,359
04 Oct 2023 0 177 168 168 105,672 1,807,270,600 1,599
05 Oct 2023 0 173 163 167 149,195 2,514,647,500 1,959
06 Oct 2023 0 169 164 164 91,363 1,513,297,200 1,372
09 Oct 2023 0 171 164 166 102,546 1,712,981,900 1,393
10 Oct 2023 0 169 165 165 46,675 778,768,800 772
11 Oct 2023 0 169 165 166 57,930 966,666,600 880
12 Oct 2023 0 171 166 167 107,567 1,802,994,800 1,061
13 Oct 2023 0 173 164 164 153,896 2,566,321,000 1,564
16 Oct 2023 0 166 160 162 119,269 1,924,475,000 1,801
17 Oct 2023 0 165 161 162 48,456 787,121,400 757
18 Oct 2023 0 163 159 160 73,900 1,190,996,300 1,144
19 Oct 2023 0 167 159 160 53,431 855,849,100 837
20 Oct 2023 0 161 158 159 33,436 532,548,500 554
23 Oct 2023 0 161 155 157 48,492 759,859,700 796
24 Oct 2023 0 160 157 159 15,877 252,401,500 510
25 Oct 2023 0 165 155 156 111,772 1,759,356,100 1,487
26 Oct 2023 0 158 150 151 151,298 2,321,675,800 1,638
27 Oct 2023 0 153 148 150 61,682 924,918,300 898
30 Oct 2023 0 153 142 152 40,268 607,630,900 719
31 Oct 2023 0 158 151 155 43,101 662,757,300 718
01 Nov 2023 0 156 148 150 48,630 733,770,300 795
02 Nov 2023 0 153 150 151 19,236 291,219,700 488
03 Nov 2023 0 154 150 152 116,110 1,761,231,000 527
06 Nov 2023 0 154 150 151 30,606 461,091,900 809
07 Nov 2023 0 152 147 147 48,287 717,268,300 982
08 Nov 2023 0 150 142 143 63,436 918,656,600 1,172
09 Nov 2023 0 147 139 139 36,975 523,908,100 862
10 Nov 2023 0 163 130 153 296,212 4,569,502,800 4,945
13 Nov 2023 0 156 148 154 72,456 1,118,286,000 1,161
14 Nov 2023 0 170 147 166 511,622 8,424,387,300 6,882
15 Nov 2023 0 169 160 161 133,362 2,172,691,600 2,262
16 Nov 2023 0 167 157 159 118,075 1,908,600,000 1,834
17 Nov 2023 0 164 156 157 66,742 1,062,423,700 1,866
20 Nov 2023 0 167 152 152 358,393 5,691,008,100 4,424
21 Nov 2023 0 156 152 153 86,861 1,334,520,600 1,276
22 Nov 2023 0 160 150 155 178,243 2,737,195,400 2,860
23 Nov 2023 0 160 152 152 55,717 855,342,000 960
24 Nov 2023 0 157 150 153 70,389 1,080,684,200 936
27 Nov 2023 0 154 151 154 38,659 590,133,700 777
28 Nov 2023 0 154 151 153 22,535 344,348,700 566
29 Nov 2023 0 156 145 149 263,948 3,973,992,200 2,420
30 Nov 2023 0 155 148 149 96,962 1,462,579,500 1,311
01 Dec 2023 0 152 148 149 48,922 731,329,300 898
04 Dec 2023 0 151 148 150 73,572 1,098,744,000 800
05 Dec 2023 0 152 148 149 46,769 700,713,300 840
06 Dec 2023 0 153 148 148 64,417 963,021,800 731
07 Dec 2023 0 154 149 152 115,987 1,756,793,800 1,074
08 Dec 2023 0 152 149 150 44,952 677,147,500 771
11 Dec 2023 0 152 144 144 129,690 1,900,414,000 1,927
12 Dec 2023 0 148 141 142 61,685 888,172,600 1,020
13 Dec 2023 0 150 142 145 64,077 935,257,600 998
14 Dec 2023 0 148 145 146 30,315 443,178,800 658
15 Dec 2023 0 149 138 138 70,717 1,002,112,900 1,201
18 Dec 2023 0 147 139 144 68,624 981,293,200 1,123
19 Dec 2023 0 147 135 145 28,433 411,054,100 601
20 Dec 2023 0 155 144 155 207,945 3,149,374,700 1,894
21 Dec 2023 0 200 150 159 6,559,112 118,137,396,400 47,010
22 Dec 2023 0 170 153 157 1,038,794 16,827,122,300 8,714
27 Dec 2023 0 170 158 169 1,162,812 19,144,384,500 8,652
28 Dec 2023 0 173 160 161 737,238 12,228,682,900 6,653
29 Dec 2023 0 162 155 156 265,461 4,176,896,100 2,819
02 Jan 2024 0 169 158 162 659,956 10,768,655,600 5,885
03 Jan 2024 0 166 159 160 154,456 2,487,864,900 2,084
04 Jan 2024 0 170 160 170 619,658 10,256,552,500 4,614
05 Jan 2024 0 176 165 166 1,253,216 21,282,667,700 10,198
08 Jan 2024 0 169 163 164 286,353 4,756,298,100 2,565
09 Jan 2024 0 167 156 157 352,837 5,636,222,200 3,440
10 Jan 2024 0 159 152 158 151,203 2,372,574,300 1,819
11 Jan 2024 0 166 158 164 318,830 5,202,452,400 2,946
12 Jan 2024 0 166 161 162 135,116 2,195,838,300 1,389
15 Jan 2024 0 188 162 180 2,996,284 52,896,580,000 22,029
16 Jan 2024 0 188 174 179 1,408,657 25,635,239,600 12,944
17 Jan 2024 0 197 179 185 2,345,138 44,323,000,800 17,422
18 Jan 2024 0 189 173 175 1,034,184 18,569,297,300 8,021
19 Jan 2024 0 178 170 173 416,803 7,219,370,500 3,726
22 Jan 2024 0 177 170 170 336,645 5,818,432,200 3,526
23 Jan 2024 0 172 162 164 329,163 5,412,501,400 3,481
24 Jan 2024 0 180 164 177 953,535 16,582,034,900 8,796
25 Jan 2024 0 180 171 171 414,698 7,258,205,300 4,480
26 Jan 2024 0 173 163 164 322,799 5,354,911,600 3,552
29 Jan 2024 0 170 163 167 212,186 3,539,848,500 2,426
30 Jan 2024 0 168 162 166 169,300 2,787,649,600 1,875
31 Jan 2024 0 167 162 165 109,178 1,791,959,200 1,389
01 Feb 2024 0 165 157 162 201,026 3,235,551,000 2,203
02 Feb 2024 0 164 158 159 108,530 1,731,557,100 1,472
05 Feb 2024 0 169 157 165 259,351 4,271,622,300 3,055
06 Feb 2024 0 166 162 162 83,361 1,359,888,500 1,389
07 Feb 2024 0 168 162 163 215,799 3,566,401,500 2,193
12 Feb 2024 0 166 163 165 122,962 2,020,618,700 1,192
13 Feb 2024 0 173 165 168 378,417 6,414,102,600 3,110
15 Feb 2024 0 170 162 164 196,370 3,229,288,300 2,123
16 Feb 2024 0 166 162 163 74,349 1,212,382,900 1,019
19 Feb 2024 0 164 161 163 76,247 1,237,349,800 1,042
20 Feb 2024 0 164 161 162 67,808 1,101,398,500 1,068
21 Feb 2024 0 164 162 164 72,999 1,189,369,000 714
22 Feb 2024 0 167 162 166 93,370 1,539,518,100 980
23 Feb 2024 0 169 163 165 95,800 1,587,708,900 1,183
26 Feb 2024 0 167 162 163 90,509 1,487,353,000 1,159
27 Feb 2024 0 165 160 163 102,640 1,658,673,800 1,204
28 Feb 2024 0 164 161 161 53,174 860,516,200 835
29 Feb 2024 0 164 159 161 78,442 1,268,434,700 901
01 Mar 2024 0 163 160 162 65,745 1,063,053,900 600
04 Mar 2024 0 163 160 160 51,108 821,011,800 1,026
05 Mar 2024 0 162 155 158 158,182 2,489,863,600 1,883
06 Mar 2024 0 160 157 160 86,266 1,365,844,600 785
07 Mar 2024 0 161 158 160 51,537 820,889,400 656
08 Mar 2024 0 164 158 158 100,256 1,615,194,000 3,327
13 Mar 2024 0 161 156 157 129,795 2,044,946,900 1,413
14 Mar 2024 0 159 156 157 55,920 880,171,200 766
15 Mar 2024 0 161 157 158 56,333 895,824,700 519
18 Mar 2024 0 160 158 160 72,047 1,148,047,700 691
19 Mar 2024 0 161 158 158 58,204 924,233,600 686
20 Mar 2024 0 160 157 158 30,642 484,636,500 562
21 Mar 2024 0 162 158 161 48,722 778,357,600 639
22 Mar 2024 0 164 161 162 99,487 1,616,157,800 883
25 Mar 2024 0 170 162 165 371,558 6,223,009,100 3,051
26 Mar 2024 0 166 161 163 139,894 2,278,839,200 1,653
27 Mar 2024 0 170 162 170 275,324 4,606,466,200 1,879
01 Apr 2024 0 169 160 160 141,968 2,301,214,100 1,573
02 Apr 2024 0 164 160 163 45,939 746,517,700 638
03 Apr 2024 0 169 163 166 287,452 4,771,332,200 26,024
04 Apr 2024 0 168 163 165 121,424 1,991,844,800 4,368
05 Apr 2024 0 166 164 166 106,327 1,756,353,900 946
16 Apr 2024 0 161 151 158 152,264 2,393,410,800 1,789
17 Apr 2024 0 163 158 159 55,012 881,348,400 661
18 Apr 2024 0 160 157 157 34,001 536,871,700 532
19 Apr 2024 0 158 153 155 53,602 827,094,600 913
22 Apr 2024 0 157 152 155 20,665 319,232,000 549
23 Apr 2024 0 156 150 152 46,847 714,913,600 876
24 Apr 2024 0 158 151 152 47,767 733,859,200 712

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TMAS : 8 IDR) 05 Apr 2024 17 Apr 2024 30 Apr 2024 Active
Proxy Voting   - 04 Mar 2024 27 Mar 2024 Active
Mandatory Conversion (1 TMAS : 10 TMAS ) - 24 May 2023 25 May 2023 Active
Cash Dividend (1 TMAS : 80 IDR) 27 Apr 2023 02 May 2023 12 May 2023 Active
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active
Cash Dividend (1 TMAS : 52.28 IDR) 21 Dec 2022 23 Dec 2022 09 Jan 2023 Active
Cash Dividend (1 TMAS : 65.79 IDR) 17 Jun 2022 21 Jun 2022 13 Jul 2022 Active
Proxy Voting   - 17 May 2022 09 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 20 May 2022 Active
Cash Dividend (1 TMAS : 21.85 IDR) 06 Jan 2022 10 Jan 2022 27 Jan 2022 Active
Cash Dividend (1 TMAS : 43.82 IDR) 21 Jun 2021 23 Jun 2021 15 Jul 2021 Active
Proxy Voting   - 19 May 2021 11 Jun 2021 Active
Proxy Voting   - 29 Mar 2021 21 Apr 2021 Active
Cash Dividend (1 TMAS : 3.6 IDR) 03 Jul 2020 07 Jul 2020 24 Jul 2020 Active
Proxy Voting   - 02 Jun 2020 25 Jun 2020 Active
Proxy Voting   - 06 Apr 2020 29 Apr 2020 Active
Stock Dividend (1 TMAS : 5 TMAS ) - 19 Jul 2019 22 Jul 2019 Cancelled
Mandatory Conversion (1 TMAS : 5 TMAS ) - 19 Jul 2019 22 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 11 Apr 2019 06 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Cancelled
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
Cash Dividend   01 Jul 2005 06 Jul 2005 19 Jul 2005 Active
Stock Dividend   - 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online