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 17 Jan 2022
19.13% Scripless = 1,091,652,560.000
Local Percentage
17.70%
Foreign Percentage
1.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 180 166 177 13,989 243,585,600 252
11 May 2021 0 178 174 177 8,422 148,062,500 97
17 May 2021 0 178 174 174 4,523 79,345,400 72
18 May 2021 0 234 167 226 209,582 4,657,238,600 2,862
19 May 2021 0 282 226 282 181,691 4,875,129,200 3,558
20 May 2021 0 352 290 352 233,512 8,041,293,200 3,412
21 May 2021 0 430 328 360 378,698 14,047,794,400 7,163
24 May 2021 0 374 336 336 59,993 2,041,967,000 1,127
25 May 2021 0 336 314 314 8,244 260,633,200 234
27 May 2021 0 312 294 296 77,344 2,286,534,000 969
28 May 2021 0 324 276 290 110,927 3,242,047,800 2,208
31 May 2021 0 362 302 338 390,151 13,555,938,000 6,444
02 Jun 2021 0 346 316 318 82,779 2,672,395,800 1,637
03 Jun 2021 0 320 300 312 25,571 791,495,200 589
04 Jun 2021 0 330 306 310 29,724 953,777,200 726
07 Jun 2021 0 320 306 310 16,244 509,847,400 381
08 Jun 2021 0 316 294 294 18,502 560,204,200 415
09 Jun 2021 0 356 300 348 143,683 4,804,592,800 2,375
10 Jun 2021 0 372 332 366 123,861 4,429,877,800 1,111
11 Jun 2021 0 456 364 456 415,379 17,854,821,600 5,757
14 Jun 2021 0 474 426 426 183,556 8,196,029,400 2,440
15 Jun 2021 0 424 398 398 15,654 623,147,000 312
16 Jun 2021 0 386 372 372 40,090 1,491,761,000 550
17 Jun 2021 0 410 346 374 218,706 8,421,388,800 5,205
18 Jun 2021 0 386 360 360 164,444 6,131,533,600 2,803
21 Jun 2021 0 368 336 336 163,184 5,572,249,200 3,291
22 Jun 2021 0 336 314 314 6,236 196,030,400 231
23 Jun 2021 0 312 294 294 196,737 5,858,665,800 2,326
24 Jun 2021 0 304 274 274 88,658 2,486,062,600 1,565
25 Jun 2021 0 276 256 256 90,128 2,347,669,400 1,538
28 Jun 2021 0 278 240 244 76,170 1,907,239,600 1,584
29 Jun 2021 0 252 228 228 53,120 1,243,817,000 938
30 Jun 2021 0 244 216 236 56,276 1,305,576,200 1,365
01 Jul 2021 0 294 238 294 1,166,296 32,932,790,000 13,970
02 Jul 2021 0 294 274 274 153,097 4,244,403,000 2,230
05 Jul 2021 0 262 256 256 10,882 278,591,000 290
06 Jul 2021 0 242 240 240 24,102 578,471,800 522
07 Jul 2021 0 294 226 262 334,985 9,115,725,600 6,864
08 Jul 2021 0 276 246 252 76,472 1,931,321,600 1,483
09 Jul 2021 0 260 236 246 48,663 1,211,682,400 928
12 Jul 2021 0 256 238 242 21,965 535,371,600 640
13 Jul 2021 0 256 236 242 37,416 907,333,600 830
14 Jul 2021 0 248 234 238 24,991 597,145,000 527
15 Jul 2021 0 296 238 280 911,947 25,644,883,000 18,869
16 Jul 2021 0 344 262 284 2,048,361 62,742,516,800 37,436
19 Jul 2021 0 316 266 298 527,041 15,695,792,800 8,585
21 Jul 2021 0 310 278 278 157,619 4,596,770,400 2,943
22 Jul 2021 0 286 266 268 78,719 2,160,746,800 1,623
23 Jul 2021 0 294 270 278 94,266 2,657,712,200 2,266
26 Jul 2021 0 300 272 294 174,224 5,062,052,600 3,299
27 Jul 2021 0 338 278 282 813,061 25,438,551,000 10,580
28 Jul 2021 0 332 282 330 863,516 27,206,416,200 10,828
29 Jul 2021 0 336 310 316 490,393 15,879,412,400 7,785
30 Jul 2021 0 326 306 310 215,517 6,810,180,400 3,604
02 Aug 2021 0 316 296 296 119,109 3,602,230,200 2,462
03 Aug 2021 0 316 296 314 179,932 5,570,729,000 2,653
04 Aug 2021 0 326 308 310 232,690 7,398,458,200 3,320
05 Aug 2021 0 314 304 306 46,957 1,442,039,800 1,029
06 Aug 2021 0 320 298 312 161,358 4,994,181,600 2,932
09 Aug 2021 0 318 292 292 146,219 4,415,461,800 2,600
10 Aug 2021 0 294 272 274 120,584 3,376,377,200 1,737
12 Aug 2021 0 294 274 286 98,241 2,814,994,800 1,987
13 Aug 2021 0 288 272 272 77,243 2,141,647,600 1,439
16 Aug 2021 0 280 262 270 109,976 2,965,346,000 1,153
18 Aug 2021 0 286 266 266 96,982 2,647,598,000 1,456
19 Aug 2021 0 272 250 252 51,186 1,330,303,000 782
20 Aug 2021 0 258 248 248 62,356 1,566,757,000 845
23 Aug 2021 0 270 248 264 69,121 1,796,800,400 1,237
24 Aug 2021 0 294 264 268 243,518 6,811,278,600 4,119
25 Aug 2021 0 302 270 296 349,031 10,179,075,000 4,171
26 Aug 2021 0 314 290 292 295,811 8,967,258,200 5,627
27 Aug 2021 0 300 280 280 56,214 1,613,589,000 1,482
30 Aug 2021 0 292 284 290 39,083 1,121,490,800 838
31 Aug 2021 0 294 282 290 56,938 1,641,015,000 898
01 Sep 2021 0 310 284 288 194,093 5,780,626,600 3,451
02 Sep 2021 0 294 284 284 56,721 1,629,107,400 964
03 Sep 2021 0 288 280 284 26,899 762,184,200 747
06 Sep 2021 0 288 280 284 21,470 608,387,400 604
07 Sep 2021 0 286 280 284 14,917 420,598,400 390
08 Sep 2021 0 286 278 278 17,191 481,946,200 435
09 Sep 2021 0 282 276 276 19,413 540,093,600 486
10 Sep 2021 0 282 276 276 13,473 374,847,800 335
13 Sep 2021 0 286 276 280 21,279 598,869,400 548
14 Sep 2021 0 296 282 288 106,188 3,072,262,600 1,634
15 Sep 2021 0 300 288 296 114,985 3,394,065,800 1,933
16 Sep 2021 0 300 286 288 67,544 1,982,072,600 1,130
17 Sep 2021 0 294 284 284 40,659 1,166,369,800 652
20 Sep 2021 0 290 280 288 35,957 1,028,399,400 597
21 Sep 2021 0 288 280 280 30,886 872,154,400 552
22 Sep 2021 0 288 280 282 30,372 861,090,000 459
23 Sep 2021 0 294 280 284 65,313 1,870,604,800 949
24 Sep 2021 0 312 282 300 487,348 14,680,033,800 5,719
27 Sep 2021 0 318 290 292 317,002 9,607,041,400 5,222
28 Sep 2021 0 304 284 284 67,635 1,958,784,000 1,212
29 Sep 2021 0 288 268 278 134,706 3,752,975,800 1,479
30 Sep 2021 0 294 280 286 70,906 2,028,772,000 992
01 Oct 2021 0 292 282 286 75,892 2,186,297,000 859
04 Oct 2021 0 300 286 296 110,543 3,238,091,000 1,483
05 Oct 2021 0 312 288 288 164,689 4,953,227,400 2,190
06 Oct 2021 0 340 288 336 801,156 25,611,039,800 8,543
07 Oct 2021 0 340 314 314 279,602 8,861,063,400 3,927
08 Oct 2021 0 320 302 312 132,501 4,105,939,800 2,158
11 Oct 2021 0 320 306 308 77,796 2,424,369,800 1,350
12 Oct 2021 0 314 306 310 50,724 1,566,739,800 756
13 Oct 2021 0 318 306 308 67,538 2,096,242,600 1,164
14 Oct 2021 0 332 306 318 466,935 15,046,862,000 5,093
15 Oct 2021 0 324 312 312 97,256 3,079,011,600 1,668
18 Oct 2021 0 316 308 314 55,623 1,736,892,600 860
19 Oct 2021 0 326 316 318 126,084 4,047,793,000 1,362
21 Oct 2021 0 322 314 316 55,698 1,764,070,200 864
22 Oct 2021 0 336 312 312 252,546 8,158,461,800 3,065
25 Oct 2021 0 316 310 312 34,582 1,084,056,800 678
26 Oct 2021 0 322 310 312 52,034 1,641,214,800 660
27 Oct 2021 0 336 312 328 342,437 11,152,892,600 4,742
28 Oct 2021 0 340 310 310 368,349 11,963,598,000 4,768
29 Oct 2021 0 318 310 316 63,783 2,008,985,200 966
01 Nov 2021 0 328 316 322 90,089 2,907,001,200 1,186
02 Nov 2021 0 330 314 314 111,135 3,590,403,800 1,377
03 Nov 2021 0 320 314 318 33,459 1,057,487,400 572
04 Nov 2021 0 396 318 396 760,631 27,667,654,600 8,452
05 Nov 2021 0 428 370 372 855,372 34,061,674,200 10,391
08 Nov 2021 0 416 358 398 461,557 18,258,509,400 6,961
09 Nov 2021 0 496 382 496 1,408,797 66,651,667,200 18,250
10 Nov 2021 0 550 462 482 982,632 48,648,609,500 14,428
11 Nov 2021 0 600 482 600 760,651 42,679,813,500 12,022
12 Nov 2021 0 690 570 615 642,358 40,553,897,500 13,066
15 Nov 2021 0 640 590 605 144,943 8,841,307,000 2,783
16 Nov 2021 0 705 595 620 461,873 30,267,425,500 8,095
17 Nov 2021 0 650 610 635 118,118 7,433,174,500 3,190
18 Nov 2021 0 695 615 640 234,715 15,088,069,500 3,862
19 Nov 2021 0 800 635 765 663,974 48,843,516,500 11,686
22 Nov 2021 0 780 715 715 148,218 10,896,342,500 3,408
23 Nov 2021 0 720 665 665 157,929 10,665,915,000 2,887
24 Nov 2021 0 690 620 670 91,811 6,100,615,500 2,378
25 Nov 2021 0 740 670 730 161,321 11,476,467,500 3,447
26 Nov 2021 0 740 700 700 87,737 6,242,632,500 1,721
29 Nov 2021 0 815 685 800 305,898 23,543,243,500 6,298
30 Nov 2021 0 980 800 960 648,163 59,200,706,500 15,513
01 Dec 2021 0 1,075 895 895 436,619 43,336,184,000 11,961
02 Dec 2021 0 955 845 925 237,197 21,659,835,500 4,983
03 Dec 2021 0 945 885 905 71,482 6,517,810,500 2,319
06 Dec 2021 0 935 885 890 60,069 5,446,155,500 2,016
07 Dec 2021 0 1,015 890 1,005 233,842 22,699,916,000 6,314
09 Dec 2021 0 1,030 935 1,010 229,169 22,492,692,000 5,895
10 Dec 2021 0 1,125 1,015 1,055 213,813 22,592,953,000 5,964
13 Dec 2021 0 1,285 1,020 1,215 341,423 39,818,311,000 9,670
14 Dec 2021 0 1,515 1,220 1,515 456,441 65,493,494,500 14,893
24 Dec 2021 0 1,555 1,410 1,410 213,461 31,184,830,000 6,356
27 Dec 2021 0 1,450 1,320 1,375 151,502 20,893,975,500 5,130
28 Dec 2021 0 1,425 1,350 1,380 69,245 9,650,720,000 1,892
29 Dec 2021 0 1,465 1,325 1,390 150,297 21,167,823,000 3,779
30 Dec 2021 0 1,420 1,370 1,370 40,972 5,689,184,500 1,234
03 Jan 2022 0 1,465 1,275 1,430 242,224 33,324,016,500 5,759
04 Jan 2022 0 1,445 1,355 1,365 67,611 9,372,332,000 2,175
05 Jan 2022 0 1,385 1,285 1,285 57,332 7,551,832,000 2,293
06 Jan 2022 0 1,370 1,215 1,270 72,666 9,382,221,000 2,524
07 Jan 2022 0 1,270 1,210 1,230 45,195 5,587,033,500 1,760
10 Jan 2022 0 1,270 1,165 1,210 62,258 7,558,727,500 1,603
11 Jan 2022 0 1,285 1,190 1,255 41,522 5,183,659,000 1,560
12 Jan 2022 0 1,300 1,185 1,210 36,499 4,469,551,500 1,474
13 Jan 2022 0 1,230 1,170 1,210 23,099 2,792,160,500 659
14 Jan 2022 0 1,250 1,190 1,190 17,495 2,119,850,500 553
17 Jan 2022 0 1,240 1,175 1,205 21,007 2,536,418,000 744

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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