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 7 May 2021
19.13% Scripless = 1,091,652,560.000
Local Percentage
18.05%
Foreign Percentage
1.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2020 0 91 85 89 7,867 68,877,900 116
15 May 2020 0 97 86 91 13,541 126,427,400 172
18 May 2020 0 93 88 91 2,670 24,157,900 68
19 May 2020 0 92 90 91 2,854 25,806,200 57
26 May 2020 0 93 85 92 5,326 48,527,700 78
27 May 2020 0 92 89 89 12,156 108,703,300 127
28 May 2020 0 95 89 91 26,626 245,317,200 151
29 May 2020 0 93 89 91 9,348 85,209,900 82
02 Jun 2020 0 98 90 93 17,028 159,175,000 116
03 Jun 2020 0 97 91 95 22,684 213,274,800 145
04 Jun 2020 0 105 95 105 85,029 864,855,500 461
05 Jun 2020 0 109 98 105 40,412 422,544,600 374
08 Jun 2020 0 114 105 109 26,804 291,895,500 268
09 Jun 2020 0 113 102 102 27,273 290,133,200 147
10 Jun 2020 0 108 102 105 44,877 467,642,000 214
11 Jun 2020 0 117 105 112 100,778 1,124,840,500 818
12 Jun 2020 0 114 105 114 45,041 492,444,000 267
15 Jun 2020 0 119 112 112 42,706 488,827,400 230
16 Jun 2020 0 120 108 117 48,691 570,306,700 323
17 Jun 2020 0 125 117 120 56,362 682,866,900 413
18 Jun 2020 0 127 118 125 68,065 841,436,000 351
19 Jun 2020 0 138 121 130 144,317 1,893,840,800 789
22 Jun 2020 0 131 121 126 128,154 1,599,414,200 527
23 Jun 2020 0 128 121 126 18,217 227,494,300 160
24 Jun 2020 0 136 124 126 104,150 1,351,496,600 339
25 Jun 2020 0 129 121 123 9,326 116,177,700 134
26 Jun 2020 0 127 122 124 10,030 125,124,900 119
29 Jun 2020 0 126 117 119 12,299 147,146,700 195
30 Jun 2020 0 127 119 125 17,449 214,227,600 191
01 Jul 2020 0 131 122 129 58,127 746,670,200 294
03 Jul 2020 0 130 124 125 11,334 144,208,700 141
06 Jul 2020 0 125 120 121 5,837 70,487,700 103
07 Jul 2020 0 123 119 119 6,773 81,081,600 83
08 Jul 2020 0 121 115 118 7,045 82,111,200 122
09 Jul 2020 0 121 110 110 41,617 470,085,200 381
10 Jul 2020 0 110 103 105 35,403 369,948,600 313
13 Jul 2020 0 109 103 106 5,442 57,735,900 82
14 Jul 2020 0 107 104 107 3,516 37,408,100 62
15 Jul 2020 0 110 100 104 14,424 148,437,400 178
16 Jul 2020 0 105 103 104 3,813 39,491,600 77
20 Jul 2020 0 104 100 102 1,246 12,665,300 69
21 Jul 2020 0 104 101 104 3,010 31,018,500 51
22 Jul 2020 0 106 102 105 4,519 47,049,300 55
24 Jul 2020 0 125 104 118 208,680 2,462,290,600 1,745
27 Jul 2020 0 124 116 118 48,082 574,754,900 581
28 Jul 2020 0 121 116 121 20,455 243,189,100 237
29 Jul 2020 0 131 117 118 121,110 1,502,182,500 1,108
30 Jul 2020 0 119 110 111 18,813 211,458,800 312
03 Aug 2020 0 114 104 106 31,874 339,047,100 262
04 Aug 2020 0 126 102 106 212,921 2,496,269,900 1,965
05 Aug 2020 0 112 104 108 25,557 276,429,900 546
06 Aug 2020 0 117 107 111 39,442 441,390,100 366
07 Aug 2020 0 114 110 110 14,835 164,952,600 175
10 Aug 2020 0 110 105 108 17,052 182,627,300 180
11 Aug 2020 0 110 106 107 11,299 121,562,400 121
12 Aug 2020 0 110 107 108 11,535 124,672,800 94
13 Aug 2020 0 115 108 108 35,169 390,593,700 420
14 Aug 2020 0 113 108 109 12,474 137,443,000 202
18 Aug 2020 0 112 106 109 13,404 146,084,000 230
19 Aug 2020 0 110 108 109 4,453 48,685,000 77
24 Aug 2020 0 112 108 109 11,559 126,782,700 143
25 Aug 2020 0 124 109 117 194,835 2,288,736,100 1,511
26 Aug 2020 0 119 113 113 30,766 356,171,600 387
27 Aug 2020 0 122 111 117 53,838 629,955,900 516
28 Aug 2020 0 119 114 114 10,726 123,944,600 201
31 Aug 2020 0 118 111 113 23,202 267,389,800 302
01 Sep 2020 0 116 111 116 7,611 85,794,100 119
02 Sep 2020 0 119 112 114 28,065 321,441,800 229
03 Sep 2020 0 116 112 112 13,110 148,899,000 145
04 Sep 2020 0 115 110 113 10,695 118,979,500 115
07 Sep 2020 0 113 109 110 11,859 131,219,600 154
08 Sep 2020 0 113 107 112 12,338 136,133,400 217
09 Sep 2020 0 111 108 109 14,628 159,723,700 160
10 Sep 2020 0 108 102 102 19,678 201,942,600 206
11 Sep 2020 0 103 95 102 34,433 342,627,500 257
14 Sep 2020 0 113 102 106 78,157 842,039,000 706
15 Sep 2020 0 108 101 103 18,253 188,805,400 204
16 Sep 2020 0 106 102 105 9,691 100,917,600 99
17 Sep 2020 0 105 102 102 9,039 93,034,700 107
18 Sep 2020 0 104 101 102 8,444 85,975,300 104
21 Sep 2020 0 103 100 101 13,071 132,326,800 127
22 Sep 2020 0 106 99 103 41,615 429,571,800 533
23 Sep 2020 0 108 101 105 32,451 343,075,700 303
24 Sep 2020 0 120 100 113 131,178 1,486,596,200 1,007
25 Sep 2020 0 114 107 109 39,918 436,995,200 582
28 Sep 2020 0 115 108 112 22,671 253,300,500 301
29 Sep 2020 0 120 108 108 168,401 1,917,512,900 1,819
30 Sep 2020 0 110 105 108 15,227 162,555,400 234
01 Oct 2020 0 110 105 106 14,856 158,464,700 220
02 Oct 2020 0 109 105 105 10,531 112,043,500 152
05 Oct 2020 0 111 105 110 25,925 281,545,500 233
06 Oct 2020 0 112 107 109 4,008 43,519,200 95
07 Oct 2020 0 111 107 107 14,690 160,228,700 176
08 Oct 2020 0 114 107 110 49,103 544,383,300 463
09 Oct 2020 0 112 105 108 16,359 176,613,300 245
12 Oct 2020 0 116 105 108 120,543 1,338,924,600 982
13 Oct 2020 0 109 107 107 6,766 72,650,300 84
14 Oct 2020 0 110 107 107 7,086 76,385,500 186
15 Oct 2020 0 108 106 107 3,385 36,218,800 91
16 Oct 2020 0 109 105 106 4,713 50,317,300 51
19 Oct 2020 0 113 108 112 47,036 522,375,900 634
20 Oct 2020 0 115 107 110 39,377 439,497,000 441
21 Oct 2020 0 110 107 108 9,223 99,852,600 167
22 Oct 2020 0 108 105 108 5,950 63,331,700 107
23 Oct 2020 0 108 105 106 7,202 76,455,700 112
26 Oct 2020 0 110 107 108 47,610 516,535,300 192
27 Oct 2020 0 121 108 112 241,728 2,778,275,800 1,298
02 Nov 2020 0 122 110 122 247,582 2,874,700,500 1,126
03 Nov 2020 0 128 115 116 136,617 1,615,724,700 1,322
04 Nov 2020 0 118 108 110 115,656 1,311,950,100 522
05 Nov 2020 0 118 111 115 44,135 506,780,900 357
09 Nov 2020 0 118 113 116 17,835 206,023,100 187
10 Nov 2020 0 119 115 117 21,035 246,501,400 144
11 Nov 2020 0 119 116 117 23,027 269,348,900 151
12 Nov 2020 0 119 115 115 7,324 85,013,500 185
13 Nov 2020 0 117 114 115 3,891 44,610,300 89
16 Nov 2020 0 119 116 117 19,090 223,901,400 154
17 Nov 2020 0 120 117 120 18,997 225,741,800 128
18 Nov 2020 0 123 118 119 30,422 367,027,600 238
19 Nov 2020 0 132 119 132 68,319 861,195,900 492
20 Nov 2020 0 131 124 128 26,554 340,331,100 283
23 Nov 2020 0 130 124 124 5,901 74,643,600 132
24 Nov 2020 0 128 124 127 7,496 94,106,600 165
25 Nov 2020 0 135 128 130 45,919 604,743,200 306
26 Nov 2020 0 134 126 126 7,870 100,432,500 184
27 Nov 2020 0 129 119 126 29,667 367,675,900 288
30 Nov 2020 0 127 119 125 35,697 442,178,300 246
01 Dec 2020 0 125 121 124 6,269 77,108,300 82
02 Dec 2020 0 125 121 122 13,665 167,092,600 111
03 Dec 2020 0 125 119 122 16,539 199,521,500 129
04 Dec 2020 0 141 121 131 137,491 1,807,712,600 1,072
07 Dec 2020 0 133 125 129 32,867 423,081,100 363
08 Dec 2020 0 139 128 131 72,508 973,011,800 508
10 Dec 2020 0 136 126 127 26,174 339,991,300 220
11 Dec 2020 0 137 126 136 104,314 1,394,953,500 844
14 Dec 2020 0 139 132 133 32,442 438,045,500 373
15 Dec 2020 0 135 128 128 15,997 208,721,000 212
16 Dec 2020 0 135 130 132 87,292 1,155,909,900 463
17 Dec 2020 0 134 126 128 31,078 399,418,500 331
18 Dec 2020 0 130 126 130 15,861 202,017,700 291
21 Dec 2020 0 144 131 143 143,774 1,993,753,700 1,123
22 Dec 2020 0 143 133 134 85,975 1,176,008,600 825
23 Dec 2020 0 140 130 139 41,987 567,048,700 484
28 Dec 2020 0 145 137 142 67,679 954,229,300 612
29 Dec 2020 0 157 142 142 124,300 1,856,233,700 1,165
30 Dec 2020 0 145 133 138 63,025 871,322,700 566
04 Jan 2021 0 140 131 138 26,935 364,057,100 319
05 Jan 2021 0 145 137 140 28,937 405,318,800 316
06 Jan 2021 0 145 133 138 12,981 179,398,700 184
07 Jan 2021 0 142 138 141 15,507 217,049,800 201
08 Jan 2021 0 144 137 139 11,494 160,409,500 183
11 Jan 2021 0 140 137 139 16,938 235,004,100 142
12 Jan 2021 0 140 134 136 13,306 181,196,500 168
13 Jan 2021 0 138 133 135 15,221 204,301,800 152
14 Jan 2021 0 135 129 131 36,310 476,196,600 259
15 Jan 2021 0 134 129 134 12,358 162,667,500 143
18 Jan 2021 0 136 131 133 12,605 167,663,400 114
19 Jan 2021 0 134 124 124 25,577 327,869,200 211
20 Jan 2021 0 127 120 126 13,247 162,557,900 134
21 Jan 2021 0 132 126 127 15,442 198,374,900 179
22 Jan 2021 0 130 125 126 4,872 61,767,000 118
26 Jan 2021 0 130 114 130 27,469 326,302,100 294
27 Jan 2021 0 130 121 130 10,041 126,400,400 154
28 Jan 2021 0 128 121 121 3,728 45,474,500 97
29 Jan 2021 0 121 114 117 7,696 88,938,700 101
01 Feb 2021 0 120 112 120 3,463 40,910,400 83
03 Feb 2021 0 126 122 122 798 9,835,900 51
04 Feb 2021 0 127 120 126 3,575 44,445,300 59
05 Feb 2021 0 126 122 123 2,265 27,987,600 45
08 Feb 2021 0 124 121 124 420 5,162,300 41
09 Feb 2021 0 126 122 122 2,791 34,485,500 35
10 Feb 2021 0 125 116 119 13,736 162,946,900 160
11 Feb 2021 0 119 117 118 3,891 45,929,500 80
15 Feb 2021 0 128 118 128 33,354 423,216,000 282
16 Feb 2021 0 130 120 121 26,557 330,640,800 399
17 Feb 2021 0 125 118 123 10,396 125,874,700 136
19 Feb 2021 0 132 121 130 45,870 584,449,400 374
22 Feb 2021 0 139 128 138 57,180 768,051,500 355
23 Feb 2021 0 142 132 140 45,418 625,585,200 243
24 Feb 2021 0 145 135 143 51,640 735,100,400 446
25 Feb 2021 0 143 137 139 5,650 78,263,500 131
26 Feb 2021 0 140 132 135 7,973 107,082,100 98
01 Mar 2021 0 145 135 135 2,861 38,844,500 69
03 Mar 2021 0 135 131 131 5,176 68,218,100 52
04 Mar 2021 0 137 131 132 3,076 40,541,000 59
08 Mar 2021 0 139 130 130 4,398 58,511,300 82
10 Mar 2021 0 139 127 139 8,791 119,952,300 92
12 Mar 2021 0 140 134 135 7,653 104,827,800 135
15 Mar 2021 0 138 135 136 4,994 67,874,100 72
16 Mar 2021 0 143 136 142 40,493 569,018,100 238
17 Mar 2021 0 152 140 152 89,960 1,317,321,100 584
18 Mar 2021 0 154 145 152 38,908 582,395,900 304
22 Mar 2021 0 152 147 148 5,321 79,045,800 86
23 Mar 2021 0 155 146 153 13,510 203,927,400 123
24 Mar 2021 0 155 148 151 26,146 395,408,700 104
25 Mar 2021 0 154 147 150 8,590 128,654,200 106
26 Mar 2021 0 158 149 151 29,957 463,269,900 205
29 Mar 2021 0 165 150 158 137,519 2,188,956,200 1,416
30 Mar 2021 0 161 152 156 25,409 398,606,400 377
31 Mar 2021 0 160 155 156 36,098 564,373,100 537
01 Apr 2021 0 159 153 158 8,219 128,052,800 207
05 Apr 2021 0 158 153 153 21,151 326,862,700 185
06 Apr 2021 0 158 150 152 22,215 340,516,900 205
07 Apr 2021 0 154 142 147 20,698 307,894,500 403
08 Apr 2021 0 155 146 155 11,352 173,145,100 151
09 Apr 2021 0 158 150 155 21,568 333,202,600 149
12 Apr 2021 0 158 145 147 22,831 345,282,600 273
13 Apr 2021 0 157 143 150 21,474 327,234,900 201
14 Apr 2021 0 157 146 154 16,790 255,581,200 191
15 Apr 2021 0 158 150 155 14,835 230,712,000 85
16 Apr 2021 0 159 149 158 16,881 261,944,100 117
19 Apr 2021 0 164 156 159 4,232 67,576,500 103
20 Apr 2021 0 160 153 158 1,030 16,078,600 55
21 Apr 2021 0 162 152 157 15,764 249,017,200 143
22 Apr 2021 0 157 152 154 4,478 68,829,500 54
23 Apr 2021 0 157 153 157 2,812 43,807,300 50
26 Apr 2021 0 157 155 157 241 3,761,900 21
27 Apr 2021 0 158 155 157 3,567 55,798,300 54
29 Apr 2021 0 158 156 156 2,589 40,634,500 211
30 Apr 2021 0 168 155 166 42,718 703,370,700 431
03 May 2021 0 172 162 170 16,651 278,383,100 212
04 May 2021 0 171 160 163 11,148 181,559,900 190
05 May 2021 0 167 160 167 12,275 199,513,800 165
06 May 2021 0 169 162 168 7,868 130,900,500 131
07 May 2021 0 175 164 172 21,776 370,184,900 241

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
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