PT Pelayaran Tamarin Samudra Tbk (TAMU)

TAMU
🏛️ インドネシア →
33.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.00 9.00 8.00 9.00 0.1M
2023-12-28 9.00 9.00 9.00 9.00 0.0M
2023-12-27 8.00 8.00 8.00 8.00 0.6M
2023-12-22 9.00 9.00 9.00 9.00 3.5M
2023-12-21 9.00 9.00 9.00 9.00 0.1M
2023-12-20 9.00 9.00 9.00 9.00 0.0M
2023-12-19 8.00 9.00 8.00 9.00 0.4M
2023-12-18 8.00 8.00 8.00 8.00 1.5M
2023-12-15 8.00 8.00 8.00 8.00 0.6M
2023-12-14 8.00 8.00 8.00 8.00 0.8M
2023-12-13 8.00 8.00 8.00 8.00 0.9M
2023-12-12 7.00 7.00 7.00 7.00 1.1M
2023-12-11 8.00 8.00 8.00 8.00 0.0M
2023-12-08 8.00 8.00 8.00 8.00 0.1M
2023-12-07 8.00 8.00 8.00 8.00 0.1M
2023-12-06 8.00 8.00 8.00 8.00 0.1M
2023-12-05 7.00 8.00 7.00 8.00 1.9M
2023-12-04 8.00 8.00 8.00 8.00 0.4M
2023-12-01 8.00 8.00 8.00 8.00 0.0M
2023-11-30 8.00 8.00 8.00 8.00 1.6M
2023-11-29 8.00 8.00 8.00 8.00 0.7M
2023-11-28 8.00 8.00 8.00 8.00 0.2M
2023-11-27 8.00 8.00 8.00 8.00 13.3M
2023-11-24 8.00 8.00 8.00 8.00 1.7M
2023-11-23 9.00 9.00 9.00 9.00 2.0M
2023-11-22 9.00 9.00 9.00 9.00 1.2M
2023-11-21 9.00 9.00 9.00 9.00 0.9M
2023-11-20 8.00 8.00 8.00 8.00 1.6M
2023-11-17 8.00 8.00 8.00 8.00 0.8M
2023-11-16 8.00 8.00 8.00 8.00 0.6M
2023-11-15 8.00 8.00 8.00 8.00 0.2M
2023-11-14 8.00 8.00 8.00 8.00 0.5M
2023-11-13 8.00 8.00 8.00 8.00 1.2M
2023-11-10 8.00 8.00 8.00 8.00 2.0M
2023-11-09 9.00 9.00 8.00 8.00 1.8M
2023-11-08 9.00 9.00 9.00 9.00 1.7M
2023-11-07 9.00 9.00 9.00 9.00 0.0M
2023-11-06 8.00 8.00 8.00 8.00 0.6M
2023-11-03 9.00 9.00 9.00 9.00 0.1M
2023-11-02 8.00 8.00 8.00 8.00 1.1M
2023-11-01 9.00 9.00 9.00 9.00 0.2M
2023-10-31 9.00 9.00 8.00 8.00 0.2M
2023-10-30 9.00 9.00 9.00 9.00 10.6M
2023-10-27 9.00 9.00 9.00 9.00 0.0M
2023-10-26 9.00 9.00 9.00 9.00 0.0M
2023-10-25 9.00 9.00 9.00 9.00 0.8M
2023-10-24 10.00 10.00 10.00 10.00 0.0M
2023-10-23 10.00 10.00 10.00 10.00 0.1M
2023-10-20 9.00 9.00 9.00 9.00 1.5M
2023-10-19 10.00 10.00 10.00 10.00 0.1M
2023-10-18 10.00 10.00 10.00 10.00 10.3M
2023-10-17 9.00 10.00 9.00 10.00 0.7M
2023-10-16 9.00 9.00 9.00 9.00 0.8M
2023-10-13 9.00 9.00 9.00 9.00 2.2M
2023-10-12 9.00 9.00 9.00 9.00 1.2M
2023-10-11 9.00 9.00 9.00 9.00 0.1M
2023-10-10 9.00 9.00 9.00 9.00 1.8M
2023-10-09 9.00 9.00 9.00 9.00 0.8M
2023-10-06 9.00 9.00 9.00 9.00 0.1M
2023-10-05 9.00 9.00 9.00 9.00 0.6M
2023-10-04 9.00 9.00 9.00 9.00 6.9M
2023-10-03 9.00 9.00 9.00 9.00 3.1M
2023-10-02 9.00 9.00 9.00 9.00 10.0M
2023-09-29 9.00 9.00 9.00 9.00 18.7M
2023-09-27 9.00 9.00 9.00 9.00 4.2M
2023-09-26 9.00 9.00 9.00 9.00 0.7M
2023-09-25 10.00 10.00 9.00 9.00 17.2M
2023-09-22 10.00 10.00 10.00 10.00 1.5M
2023-09-21 9.00 9.00 9.00 9.00 0.5M
2023-09-20 8.00 8.00 8.00 8.00 8.9M
2023-09-19 9.00 9.00 9.00 9.00 2.4M
2023-09-18 10.00 10.00 10.00 10.00 0.2M
2023-09-15 10.00 10.00 10.00 10.00 0.1M
2023-09-14 10.00 10.00 10.00 10.00 6.2M
2023-09-13 10.00 10.00 10.00 10.00 0.3M
2023-09-12 10.00 10.00 10.00 10.00 3.8M
2023-09-11 10.00 10.00 10.00 10.00 8.5M
2023-09-08 10.00 10.00 10.00 10.00 8.5M
2023-09-07 9.00 10.00 9.00 10.00 20.7M
2023-09-06 9.00 9.00 9.00 9.00 1.5M
2023-09-05 9.00 9.00 9.00 9.00 3.4M
2023-09-04 9.00 9.00 9.00 9.00 3.6M
2023-09-01 10.00 10.00 9.00 9.00 12.1M
2023-08-31 9.00 9.00 9.00 9.00 7.6M
2023-08-30 8.00 8.00 8.00 8.00 26.5M
2023-08-29 9.00 9.00 9.00 9.00 9.4M
2023-08-28 10.00 10.00 10.00 10.00 11.8M
2023-08-25 11.00 11.00 11.00 11.00 92.8M
2023-08-24 10.00 10.00 10.00 10.00 47.5M
2023-08-23 9.00 9.00 9.00 9.00 8.4M
2023-08-22 8.00 8.00 8.00 8.00 4.0M
2023-08-21 7.00 7.00 7.00 7.00 17.8M
2023-08-18 6.00 6.00 6.00 6.00 2.8M
2023-08-16 6.00 6.00 6.00 6.00 26.9M
2023-08-15 6.00 6.00 6.00 6.00 43.3M
2023-08-14 6.00 6.00 6.00 6.00 22.9M
2023-08-11 5.00 6.00 5.00 6.00 13.2M
2023-08-10 5.00 5.00 5.00 5.00 25.0M
2023-08-09 5.00 5.00 5.00 5.00 11.8M
2023-08-08 5.00 5.00 5.00 5.00 19.8M
2023-08-07 6.00 6.00 6.00 6.00 5.0M
2023-08-04 6.00 6.00 6.00 6.00 25.7M
2023-08-03 6.00 7.00 6.00 7.00 1.1M
2023-08-02 7.00 7.00 7.00 7.00 0.6M
2023-08-01 7.00 7.00 7.00 7.00 3.9M
2023-07-31 7.00 7.00 7.00 7.00 25.1M
2023-07-28 7.00 7.00 7.00 7.00 6.0M
2023-07-27 7.00 7.00 7.00 7.00 17.6M
2023-07-26 8.00 8.00 8.00 8.00 1.7M
2023-07-25 8.00 8.00 8.00 8.00 4.7M
2023-07-24 8.00 8.00 8.00 8.00 9.2M
2023-07-21 7.00 8.00 7.00 8.00 30.9M
2023-07-20 8.00 8.00 8.00 8.00 18.4M
2023-07-18 8.00 8.00 8.00 8.00 19.3M
2023-07-17 9.00 9.00 9.00 9.00 20.4M
2023-07-14 11.00 11.00 10.00 10.00 29.2M
2023-07-13 10.00 10.00 10.00 10.00 88.3M
2023-07-12 9.00 9.00 9.00 9.00 21.1M
2023-07-11 10.00 10.00 10.00 10.00 2.0M
2023-07-10 11.00 11.00 11.00 11.00 5.4M
2023-07-07 12.00 12.00 12.00 12.00 0.2M
2023-07-06 13.00 13.00 13.00 13.00 0.1M
2023-07-05 14.00 14.00 14.00 14.00 0.2M
2023-07-04 15.00 15.00 15.00 15.00 0.2M
2023-07-03 16.00 16.00 16.00 16.00 0.0M
2023-06-27 17.00 17.00 17.00 17.00 0.0M
2023-06-26 18.00 18.00 18.00 18.00 0.0M
2023-06-23 20.00 20.00 20.00 20.00 0.0M
2023-06-22 22.00 22.00 22.00 22.00 0.0M
2023-06-21 24.00 24.00 24.00 24.00 0.0M
2023-06-20 26.00 26.00 26.00 26.00 0.0M
2023-06-19 28.00 28.00 28.00 28.00 0.0M
2023-06-16 31.00 31.00 31.00 31.00 0.0M
2023-06-15 34.00 34.00 34.00 34.00 0.0M
2023-06-14 37.00 37.00 37.00 37.00 0.0M
2023-06-13 41.00 41.00 41.00 41.00 0.1M
2023-06-12 45.00 45.00 45.00 45.00 0.0M
2023-06-05 50.00 50.00 50.00 50.00 0.0M
2023-05-30 50.00 50.00 50.00 50.00 0.0M
2023-05-29 50.00 50.00 50.00 50.00 0.0M
2023-05-23 50.00 50.00 50.00 50.00 0.0M
2023-05-22 50.00 50.00 50.00 50.00 0.0M
2023-05-19 50.00 50.00 50.00 50.00 0.0M
2023-05-17 50.00 50.00 50.00 50.00 0.0M
2023-05-16 50.00 50.00 50.00 50.00 0.0M
2023-05-15 50.00 50.00 50.00 50.00 0.0M
2023-05-12 50.00 50.00 50.00 50.00 0.0M
2023-05-10 50.00 50.00 50.00 50.00 0.0M
2023-05-09 50.00 50.00 50.00 50.00 0.0M
2023-05-08 50.00 50.00 50.00 50.00 0.0M
2023-05-02 50.00 50.00 50.00 50.00 0.0M
2023-04-28 50.00 50.00 50.00 50.00 0.0M
2023-04-17 50.00 50.00 50.00 50.00 0.0M
2023-04-12 50.00 50.00 50.00 50.00 0.0M
2023-03-29 50.00 50.00 50.00 50.00 0.0M
2023-03-15 50.00 50.00 50.00 50.00 0.0M
2023-03-13 50.00 50.00 50.00 50.00 0.0M
2023-03-10 50.00 50.00 50.00 50.00 0.0M
2023-03-07 50.00 50.00 50.00 50.00 0.0M
2023-03-06 50.00 50.00 50.00 50.00 0.0M
2023-03-03 50.00 50.00 50.00 50.00 0.0M
2023-03-02 50.00 50.00 50.00 50.00 0.0M
2023-03-01 50.00 50.00 50.00 50.00 0.0M
2023-02-28 50.00 50.00 50.00 50.00 0.0M
2023-02-24 50.00 50.00 50.00 50.00 0.0M
2023-02-20 50.00 50.00 50.00 50.00 0.0M
2023-02-17 50.00 50.00 50.00 50.00 0.0M
2023-02-10 50.00 50.00 50.00 50.00 0.0M
2023-02-09 50.00 50.00 50.00 50.00 0.0M
2023-02-07 50.00 50.00 50.00 50.00 0.0M
2023-02-06 50.00 50.00 50.00 50.00 0.0M
2023-02-01 50.00 50.00 50.00 50.00 0.0M
2023-01-27 50.00 50.00 50.00 50.00 0.0M
2023-01-25 50.00 50.00 50.00 50.00 0.0M
2023-01-20 50.00 50.00 50.00 50.00 0.0M
2023-01-19 50.00 50.00 50.00 50.00 0.0M
2023-01-13 50.00 50.00 50.00 50.00 0.0M
2023-01-12 50.00 50.00 50.00 50.00 0.0M
2023-01-11 50.00 50.00 50.00 50.00 0.0M
2023-01-10 50.00 50.00 50.00 50.00 0.1M
2023-01-06 50.00 50.00 50.00 50.00 0.0M