Stock listing
IDX:TMAS PT Temas Tbk Saham
Home listing (IDX) of PT Temas Tbk
Follow PT Temas Tbk into a list and get an email when it puts out news.
Share price · IDX:TMAS
119.00 IDR -8.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- 119.00 – 129.00 IDROct 30, 2026
- Volume
- 13.20M sharesOct 30, 2026
- Market cap
- 6.77T IDRAt the close on Oct 30, 2026 · price × 56.87B shares outstanding
- 52-week range
- 104.00 – 204.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.21B IDRMedian day 5.75M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TMAS · Home | 119.00 IDR | -8.00 (-6.3%) | 13,198,000 | 129.00 | 129.00 | 119.00 | 127.00 | Close on Oct 30, 2026 |
| Frankfurt:P5TA | €0.0035 EUR | 0.0000 (0.0%) | 10,000 | €0.0035 | €0.0035 | €0.0035 | €0.0035 | Close on Oct 30, 2026 |
| Munich:P5TA | €0.0055 EUR | 0.0000 (0.0%) | — | €0.0055 | €0.0055 | €0.0055 | €0.0055 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TMAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 119.00 | -8.00 | -6.3% | 129.00 | 129.00 | 119.00 | 13,198,000 | |
| 127.00 | +17.00 | +15.5% | 125.00 | 135.00 | 116.00 | 125,717,296 | |
| 110.00 | 0.00 | 0.0% | 110.00 | 112.00 | 106.00 | 6,415,400 | |
| 110.00 | -4.00 | -3.5% | 115.00 | 115.00 | 110.00 | 5,729,100 | |
| 114.00 | -1.00 | -0.9% | 114.00 | 115.00 | 111.00 | 12,675,400 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 118.00 | 114.00 | 10,778,000 | |
| 115.00 | +1.00 | +0.9% | 113.00 | 116.00 | 111.00 | 4,509,200 | |
| 114.00 | 0.00 | 0.0% | 114.00 | 118.00 | 112.00 | 9,211,300 | |
| 114.00 | +3.00 | +2.7% | 111.00 | 114.00 | 108.00 | 11,519,500 | |
| 111.00 | +4.00 | +3.7% | 114.00 | 122.00 | 108.00 | 11,327,100 | |
| 107.00 | -14.00 | -11.6% | 118.00 | 118.00 | 104.00 | 17,317,100 | |
| 121.00 | -2.00 | -1.6% | 123.00 | 124.00 | 118.00 | 3,571,800 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 124.00 | 122.00 | 752,500 | |
| 122.00 | -2.00 | -1.6% | 124.00 | 125.00 | 120.00 | 3,115,300 | |
| 124.00 | -4.00 | -3.1% | 128.00 | 128.00 | 123.00 | 2,901,900 | |
| 128.00 | -1.00 | -0.8% | 128.00 | 129.00 | 125.00 | 2,618,700 | |
| 129.00 | +2.00 | +1.6% | 127.00 | 130.00 | 126.00 | 1,286,800 | |
| 127.00 | -4.00 | -3.1% | 131.00 | 131.00 | 127.00 | 2,162,700 | |
| 131.00 | +3.00 | +2.3% | 128.00 | 133.00 | 126.00 | 5,282,200 | |
| 128.00 | +10.00 | +8.5% | 120.00 | 129.00 | 119.00 | 5,526,800 | |
| 118.00 | -3.00 | -2.5% | 121.00 | 121.00 | 116.00 | 3,586,900 | |
| 121.00 | +2.00 | +1.7% | 119.00 | 121.00 | 118.00 | 2,518,500 | |
| 119.00 | +1.00 | +0.8% | 118.00 | 123.00 | 118.00 | 3,992,100 | |
| 118.00 | -8.00 | -6.3% | 125.00 | 125.00 | 114.00 | 21,985,000 | |
| 126.00 | -8.00 | -6.0% | 135.00 | 135.00 | 125.00 | 16,108,400 | |
| 134.00 | -6.00 | -4.3% | 139.00 | 140.00 | 133.00 | 7,530,000 | |
| 140.00 | -3.00 | -2.1% | 143.00 | 144.00 | 137.00 | 5,752,900 | |
| 143.00 | -2.00 | -1.4% | 145.00 | 145.00 | 141.00 | 1,920,700 | |
| 145.00 | -2.00 | -1.4% | 147.00 | 150.00 | 140.00 | 6,442,300 | |
| 147.00 | +3.00 | +2.1% | 144.00 | 150.00 | 144.00 | 12,002,700 | |
| 144.00 | -2.00 | -1.4% | 147.00 | 148.00 | 144.00 | 3,611,700 | |
| 146.00 | +2.00 | +1.4% | 144.00 | 148.00 | 143.00 | 3,244,900 | |
| 144.00 | -1.00 | -0.7% | 144.00 | 147.00 | 144.00 | 1,597,600 | |
| 145.00 | 0.00 | 0.0% | 145.00 | 151.00 | 145.00 | 5,551,600 | |
| 145.00 | -1.00 | -0.7% | 146.00 | 146.00 | 140.00 | 8,451,700 | |
| 146.00 | -2.00 | -1.4% | 148.00 | 148.00 | 143.00 | 6,330,700 | |
| 148.00 | -1.00 | -0.7% | 153.00 | 153.00 | 148.00 | 7,529,800 | |
| 149.00 | +2.00 | +1.4% | 148.00 | 154.00 | 147.00 | 19,174,600 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 151.00 | 146.00 | 7,494,400 | |
| 147.00 | +3.00 | +2.1% | 144.00 | 150.00 | 143.00 | 12,754,200 | |
| 144.00 | +1.00 | +0.7% | 145.00 | 152.00 | 143.00 | 29,975,300 | |
| 143.00 | +4.00 | +2.9% | 140.00 | 146.00 | 139.00 | 16,409,500 | |
| 139.00 | -1.00 | -0.7% | 141.00 | 141.00 | 138.00 | 1,756,900 | |
| 140.00 | 0.00 | 0.0% | 140.00 | 141.00 | 138.00 | 2,642,000 | |
| 140.00 | 0.00 | 0.0% | 140.00 | 141.00 | 137.00 | 4,131,800 | |
| 140.00 | +1.00 | +0.7% | 140.00 | 144.00 | 137.00 | 6,282,200 | |
| 139.00 | +4.00 | +3.0% | 135.00 | 140.00 | 130.00 | 7,843,600 | |
| 135.00 | -7.00 | -4.9% | 141.00 | 142.00 | 134.00 | 7,916,100 | |
| 142.00 | +4.00 | +2.9% | 138.00 | 143.00 | 138.00 | 16,849,100 | |
| 138.00 | +2.00 | +1.5% | 135.00 | 139.00 | 135.00 | 7,348,000 | |
| 136.00 | +1.00 | +0.7% | 131.00 | 137.00 | 131.00 | 4,625,000 | |
| 135.00 | -1.00 | -0.7% | 136.00 | 138.00 | 132.00 | 5,134,600 | |
| 136.00 | +9.00 | +7.1% | 127.00 | 137.00 | 127.00 | 14,394,700 | |
| 127.00 | -2.00 | -1.6% | 129.00 | 130.00 | 127.00 | 903,400 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 131.00 | 127.00 | 2,142,600 | |
| 129.00 | -1.00 | -0.8% | 130.00 | 132.00 | 128.00 | 3,656,900 | |
| 130.00 | -1.00 | -0.8% | 131.00 | 131.00 | 125.00 | 11,960,600 | |
| 131.00 | +7.00 | +5.6% | 125.00 | 132.00 | 124.00 | 25,381,100 | |
| 124.00 | +3.00 | +2.5% | 121.00 | 125.00 | 121.00 | 5,912,800 | |
| 121.00 | -2.00 | -1.6% | 123.00 | 123.00 | 121.00 | 2,670,000 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 126.00 | 120.00 | 6,248,300 | |
| 122.00 | +1.00 | +0.8% | 121.00 | 122.00 | 121.00 | 1,283,000 | |
| 121.00 | 0.00 | 0.0% | 121.00 | 122.00 | 120.00 | 1,975,100 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 123.00 | 121.00 | 1,645,400 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 123.00 | 121.00 | 867,000 |
- Ticker
- IDX:TMAS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
High Shareholding Concentration Announcement of PT Temas Tbk (TMAS)
Latest news
High Shareholding Concentration Announcement of PT Temas Tbk (TMAS)
Oct 12, 2026
Closed 122.00 (-1.6%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 124.00 (-3.1%) on Oct 12, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 30, 2026
Closed 111.00 (-0.9%) on Jul 1, 2026
Public Expose Report Disclosure - Annual
Jun 5, 2026
Closed 114.00 (-0.9%) on Jun 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 4, 2026
Closed 115.00 (-3.4%) on Jun 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 4, 2026
Closed 115.00 (-3.4%) on Jun 5, 2026
Public Expose Material Submission - Annual
May 25, 2026
Closed 118.00 (0.0%) on May 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 11, 2026
Closed 124.00 (+0.8%) on May 11, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Apr 30, 2026
Closed 126.00 (-0.8%) on Apr 30, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
Apr 24, 2026
Closed 126.00 (-0.8%) on Apr 27, 2026
PT Temas Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 12, 2026 · oldest 2026
Where PT Temas Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:TMAS · Home listing · This page | IDX | Indonesia | IDR |
| LS Exchange:A0JJWQ | LS Exchange | Germany | EUR |
| gettex:P5TA | gettex | Germany | EUR |
| Lang & Schwarz:A0JJWQ | Lang & Schwarz | Germany | EUR |
| Frankfurt:P5TA | Frankfurt | Germany | EUR |
| Munich:P5TA | Munich | Germany | EUR |
| Stuttgart:P5TA | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Temas Tbk.