PT Temas Tbk

TMAS
🏛️ 印度尼西亚 →
137.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 138.50 142.00 137.00 137.00 41.0M
2021-12-29 138.00 146.50 132.50 139.00 150.3M
2021-12-28 137.50 142.50 135.00 138.00 69.2M
2021-12-27 140.50 145.00 132.00 137.50 151.5M
2021-12-24 141.00 155.50 141.00 141.00 213.5M
2021-12-14 123.00 151.50 122.00 151.50 456.4M
2021-12-13 105.50 128.50 102.00 121.50 341.4M
2021-12-10 101.50 112.50 101.50 105.50 213.8M
2021-12-09 99.50 103.00 93.50 101.00 229.2M
2021-12-07 89.00 101.50 89.00 100.50 233.8M
2021-12-06 91.00 93.50 88.50 89.00 60.1M
2021-12-03 93.00 94.50 88.50 90.50 71.5M
2021-12-02 89.50 95.50 84.50 92.50 237.2M
2021-12-01 97.00 107.50 89.50 89.50 436.6M
2021-11-30 81.00 98.00 80.00 96.00 648.2M
2021-11-29 70.00 81.50 68.50 80.00 305.9M
2021-11-26 73.00 74.00 70.00 70.00 87.7M
2021-11-25 67.50 74.00 67.00 73.00 161.3M
2021-11-24 62.00 69.00 62.00 67.00 91.8M
2021-11-23 71.50 72.00 66.50 66.50 157.9M
2021-11-22 77.50 78.00 71.50 71.50 148.2M
2021-11-19 65.50 80.00 63.50 76.50 664.0M
2021-11-18 63.50 69.50 61.50 64.00 234.7M
2021-11-17 63.50 65.00 61.00 63.50 118.1M
2021-11-16 61.50 70.50 59.50 62.00 461.9M
2021-11-15 61.50 64.00 59.00 60.50 144.9M
2021-11-12 61.50 69.00 57.00 61.50 642.4M
2021-11-11 48.20 60.00 48.20 60.00 760.7M
2021-11-10 51.00 55.00 46.20 48.20 982.6M
2021-11-09 38.20 49.60 38.20 49.60 1,408.8M
2021-11-08 35.80 41.60 35.80 39.80 461.6M
2021-11-05 40.60 42.80 37.00 37.20 855.4M
2021-11-04 32.00 39.60 31.80 39.60 760.6M
2021-11-03 31.40 32.00 31.40 31.80 33.5M
2021-11-02 32.20 33.00 31.40 31.40 111.1M
2021-11-01 32.00 32.80 31.60 32.20 90.1M
2021-10-29 31.00 31.80 31.00 31.60 63.8M
2021-10-28 33.20 34.00 31.00 31.00 368.3M
2021-10-27 31.40 33.60 31.20 32.80 342.4M
2021-10-26 31.20 32.20 31.00 31.20 52.0M
2021-10-25 31.40 31.60 31.00 31.20 34.6M
2021-10-22 31.60 33.60 31.20 31.20 252.5M
2021-10-21 31.80 32.20 31.40 31.60 55.7M
2021-10-19 31.60 32.60 31.60 31.80 126.1M
2021-10-18 31.20 31.60 30.80 31.40 55.6M
2021-10-15 32.20 32.40 31.20 31.20 97.3M
2021-10-14 31.20 33.20 30.60 31.80 466.9M
2021-10-13 31.00 31.80 30.60 30.80 67.5M
2021-10-12 30.80 31.40 30.60 31.00 50.7M
2021-10-11 31.20 32.00 30.60 30.80 77.8M
2021-10-08 31.60 32.00 30.20 31.20 132.5M
2021-10-07 34.00 34.00 31.40 31.40 279.6M
2021-10-06 28.80 34.00 28.80 33.60 801.2M
2021-10-05 29.80 31.20 28.80 28.80 164.7M
2021-10-04 28.60 30.00 28.60 29.60 110.5M
2021-10-01 28.80 29.20 28.20 28.60 75.9M
2021-09-30 28.20 29.40 28.00 28.60 70.9M
2021-09-29 28.20 28.80 26.80 27.80 134.7M
2021-09-28 29.20 30.40 28.40 28.40 67.6M
2021-09-27 30.40 31.80 29.00 29.20 317.0M
2021-09-24 28.40 31.20 28.20 30.00 487.3M
2021-09-23 28.40 29.40 28.00 28.40 65.3M
2021-09-22 28.00 28.80 28.00 28.20 30.4M
2021-09-21 28.80 28.80 28.00 28.00 30.9M
2021-09-20 28.60 29.00 28.00 28.80 36.0M
2021-09-17 29.40 29.40 28.40 28.40 40.7M
2021-09-16 29.80 30.00 28.60 28.80 67.5M
2021-09-15 28.80 30.00 28.80 29.60 115.0M
2021-09-14 28.20 29.60 28.20 28.80 106.2M
2021-09-13 27.60 28.60 27.60 28.00 21.3M
2021-09-10 27.60 28.20 27.60 27.60 13.5M
2021-09-09 27.80 28.20 27.60 27.60 19.4M
2021-09-08 28.60 28.60 27.80 27.80 17.2M
2021-09-07 28.60 28.60 28.00 28.40 14.9M
2021-09-06 28.40 28.80 28.00 28.40 21.5M
2021-09-03 28.40 28.80 28.00 28.40 26.9M
2021-09-02 29.00 29.40 28.40 28.40 56.7M
2021-09-01 29.60 31.00 28.40 28.80 194.1M
2021-08-31 29.20 29.40 28.20 29.00 56.9M
2021-08-30 28.40 29.20 28.40 29.00 39.1M
2021-08-27 29.20 30.00 28.00 28.00 56.2M
2021-08-26 30.40 31.40 29.00 29.20 295.8M
2021-08-25 27.20 30.20 27.00 29.60 349.0M
2021-08-24 26.60 29.40 26.40 26.80 243.5M
2021-08-23 24.80 27.00 24.80 26.40 69.1M
2021-08-20 25.20 25.80 24.80 24.80 62.4M
2021-08-19 26.60 27.20 25.00 25.20 51.2M
2021-08-18 27.00 28.60 26.60 26.60 97.0M
2021-08-16 27.20 28.00 26.20 27.00 110.0M
2021-08-13 28.60 28.80 27.20 27.20 77.2M
2021-08-12 27.40 29.40 27.40 28.60 98.2M
2021-08-10 29.20 29.40 27.20 27.40 120.6M
2021-08-09 31.40 31.80 29.20 29.20 146.2M
2021-08-06 30.00 32.00 29.80 31.20 161.4M
2021-08-05 31.20 31.40 30.40 30.60 47.0M
2021-08-04 31.80 32.60 30.80 31.00 232.7M
2021-08-03 29.80 31.60 29.60 31.40 179.9M
2021-08-02 31.00 31.60 29.60 29.60 119.1M
2021-07-30 31.80 32.60 30.60 31.00 215.5M
2021-07-29 33.40 33.60 31.00 31.60 490.4M
2021-07-28 30.00 33.20 28.20 33.00 863.5M
2021-07-27 30.00 33.80 27.80 28.20 813.1M
2021-07-26 28.00 30.00 27.20 29.40 174.2M
2021-07-23 27.00 29.40 27.00 27.80 94.3M
2021-07-22 27.80 28.60 26.60 26.80 78.7M
2021-07-21 29.80 31.00 27.80 27.80 157.6M
2021-07-19 28.80 31.60 26.60 29.80 527.0M
2021-07-16 28.40 34.40 26.20 28.40 2,048.4M
2021-07-15 23.80 29.60 23.80 28.00 911.9M
2021-07-14 24.40 24.80 23.40 23.80 25.0M
2021-07-13 24.20 25.60 23.60 24.20 37.4M
2021-07-12 24.60 25.60 23.80 24.20 22.0M
2021-07-09 25.20 26.00 23.60 24.60 48.7M
2021-07-08 26.40 27.60 24.60 25.20 76.5M
2021-07-07 23.00 29.40 22.60 26.20 335.0M
2021-07-06 24.00 24.20 24.00 24.00 24.1M
2021-07-05 25.60 26.20 25.60 25.60 10.9M
2021-07-02 29.00 29.40 27.40 27.40 153.1M
2021-07-01 23.80 29.40 23.80 29.40 1,166.3M
2021-06-30 23.00 24.40 21.60 23.60 56.3M
2021-06-29 24.60 25.20 22.80 22.80 53.1M
2021-06-28 26.00 27.80 24.00 24.40 76.2M
2021-06-25 27.00 27.60 25.60 25.60 90.1M
2021-06-24 29.40 30.40 27.40 27.40 88.7M
2021-06-23 29.60 31.20 29.40 29.40 196.7M
2021-06-22 33.60 33.60 31.40 31.40 6.2M
2021-06-21 36.20 36.80 33.60 33.60 163.2M
2021-06-18 37.80 38.60 36.00 36.00 164.4M
2021-06-17 34.60 41.00 34.60 37.40 218.7M
2021-06-16 38.60 38.60 37.20 37.20 40.1M
2021-06-15 42.40 42.40 39.80 39.80 15.7M
2021-06-14 46.60 47.40 42.60 42.60 183.6M
2021-06-11 36.40 45.60 36.40 45.60 415.4M
2021-06-10 35.00 37.20 33.20 36.60 123.9M
2021-06-09 30.00 35.60 30.00 34.80 143.7M
2021-06-08 31.20 31.60 29.40 29.40 18.5M
2021-06-07 31.20 32.00 30.60 31.00 16.2M
2021-06-04 31.20 33.00 30.60 31.00 29.7M
2021-06-03 31.80 32.00 30.00 31.20 25.6M
2021-06-02 34.60 34.60 31.60 31.80 82.8M
2021-05-31 30.40 36.20 30.20 33.80 390.2M
2021-05-28 29.60 32.40 27.60 29.00 110.9M
2021-05-27 29.40 31.20 29.40 29.60 77.3M
2021-05-25 33.60 33.60 31.40 31.40 8.2M
2021-05-24 36.40 37.40 33.60 33.60 60.0M
2021-05-21 38.20 43.00 32.80 36.00 378.7M
2021-05-20 29.60 35.20 29.00 35.20 233.5M
2021-05-19 22.80 28.20 22.60 28.20 181.7M
2021-05-18 17.00 23.40 16.70 22.60 209.6M
2021-05-17 17.70 17.80 17.40 17.40 4.5M
2021-05-11 17.70 17.80 17.40 17.70 8.4M
2021-05-10 17.50 18.00 16.60 17.70 14.0M
2021-05-07 16.80 17.50 16.40 17.20 21.8M
2021-05-06 16.70 16.90 16.20 16.80 7.9M
2021-05-05 16.30 16.70 16.00 16.70 12.3M
2021-05-04 17.10 17.10 16.00 16.30 11.1M
2021-05-03 16.80 17.20 16.20 17.00 16.7M
2021-04-30 15.50 16.80 15.50 16.60 42.7M
2021-04-29 15.70 15.80 15.60 15.60 2.6M
2021-04-28 15.70 15.70 15.40 15.70 4.1M
2021-04-27 15.70 15.80 15.50 15.70 3.6M
2021-04-26 157.00 157.00 155.00 157.00 0.0M
2021-04-23 154.00 157.00 153.00 157.00 0.3M
2021-04-22 157.00 157.00 152.00 154.00 0.4M
2021-04-21 158.00 162.00 152.00 157.00 1.6M
2021-04-20 159.00 160.00 153.00 158.00 0.1M
2021-04-19 158.00 164.00 156.00 159.00 0.4M
2021-04-16 155.00 159.00 149.00 158.00 1.7M
2021-04-15 153.00 158.00 150.00 155.00 1.5M
2021-04-14 150.00 157.00 146.00 154.00 1.7M
2021-04-13 145.00 157.00 143.00 150.00 2.1M
2021-04-12 156.00 158.00 145.00 147.00 2.3M
2021-04-09 155.00 158.00 150.00 155.00 2.2M
2021-04-08 147.00 155.00 146.00 155.00 1.1M
2021-04-07 152.00 154.00 142.00 147.00 2.1M
2021-04-06 152.00 158.00 150.00 152.00 2.2M
2021-04-05 158.00 158.00 153.00 153.00 2.1M
2021-04-01 156.00 159.00 153.00 158.00 0.8M
2021-03-31 158.00 160.00 155.00 156.00 3.6M
2021-03-30 158.00 161.00 152.00 156.00 2.5M
2021-03-29 151.00 165.00 150.00 158.00 13.8M
2021-03-26 150.00 158.00 149.00 151.00 3.0M
2021-03-25 154.00 154.00 147.00 150.00 0.9M
2021-03-24 155.00 155.00 148.00 151.00 2.6M
2021-03-23 150.00 155.00 146.00 153.00 1.4M
2021-03-22 150.00 152.00 147.00 148.00 0.5M
2021-03-19 146.00 151.00 146.00 150.00 0.9M
2021-03-18 153.00 154.00 145.00 152.00 3.9M
2021-03-17 142.00 152.00 140.00 152.00 9.0M
2021-03-16 138.00 143.00 136.00 142.00 4.0M
2021-03-15 135.00 138.00 135.00 136.00 0.5M
2021-03-12 140.00 140.00 134.00 135.00 0.8M
2021-03-10 127.00 139.00 127.00 139.00 0.9M
2021-03-09 129.00 134.00 128.00 128.00 0.4M
2021-03-08 133.00 139.00 130.00 130.00 0.4M
2021-03-05 132.00 134.00 130.00 133.00 0.3M
2021-03-04 131.00 137.00 131.00 132.00 0.3M
2021-03-03 132.00 135.00 131.00 131.00 0.5M
2021-03-02 135.00 137.00 133.00 134.00 0.4M
2021-03-01 139.00 145.00 135.00 135.00 0.3M
2021-02-26 139.00 140.00 132.00 135.00 0.8M
2021-02-25 143.00 143.00 137.00 139.00 0.6M
2021-02-24 140.00 145.00 135.00 143.00 5.2M
2021-02-23 139.00 142.00 132.00 140.00 4.5M
2021-02-22 130.00 139.00 128.00 138.00 5.7M
2021-02-19 121.00 132.00 121.00 130.00 4.6M
2021-02-18 121.00 125.00 121.00 121.00 0.6M
2021-02-17 121.00 125.00 118.00 123.00 1.0M
2021-02-16 128.00 130.00 120.00 121.00 2.7M
2021-02-15 118.00 128.00 118.00 128.00 3.3M
2021-02-11 119.00 119.00 117.00 118.00 0.4M
2021-02-10 124.00 125.00 116.00 119.00 1.4M
2021-02-09 124.00 126.00 122.00 122.00 0.3M
2021-02-08 123.00 124.00 121.00 124.00 0.0M
2021-02-05 126.00 126.00 122.00 123.00 0.2M
2021-02-04 122.00 127.00 120.00 126.00 0.4M
2021-02-03 124.00 126.00 122.00 122.00 0.1M
2021-02-02 121.00 127.00 120.00 124.00 0.1M
2021-02-01 115.00 120.00 112.00 120.00 0.3M
2021-01-29 121.00 121.00 114.00 117.00 0.8M
2021-01-28 128.00 128.00 121.00 121.00 0.4M
2021-01-27 127.00 130.00 121.00 130.00 1.0M
2021-01-26 122.00 130.00 114.00 130.00 2.7M
2021-01-25 126.00 130.00 121.00 122.00 0.4M
2021-01-22 127.00 130.00 125.00 126.00 0.5M
2021-01-21 132.00 132.00 126.00 127.00 1.5M
2021-01-20 124.00 127.00 120.00 126.00 1.3M
2021-01-19 134.00 134.00 124.00 124.00 2.6M
2021-01-18 134.00 136.00 131.00 133.00 1.3M
2021-01-15 131.00 134.00 129.00 134.00 1.2M
2021-01-14 135.00 135.00 129.00 131.00 3.6M
2021-01-13 136.00 138.00 133.00 135.00 1.5M
2021-01-12 139.00 140.00 134.00 136.00 1.3M
2021-01-11 140.00 140.00 137.00 139.00 1.7M
2021-01-08 141.00 144.00 137.00 139.00 1.1M
2021-01-07 138.00 142.00 138.00 141.00 1.6M
2021-01-06 145.00 145.00 133.00 138.00 1.3M
2021-01-05 138.00 145.00 137.00 140.00 2.9M
2021-01-04 138.00 140.00 131.00 138.00 2.7M