IDX · TAMA · stock
PT Lancartama Sejati Tbk (TAMA) stock price history
Every IDX trading session of PT Lancartama Sejati Tbk from Feb 10, 2020 to Sep 28, 2026: 1,598 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAMA adjusted close, 2020 to 2026
- IDR 484.00
- All time high, 2020
- IDR 290.00
- 52 week high, IDR 27.00 low
- 1,598
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TAMA key facts
- PT Lancartama Sejati Tbk (TAMA) closed at IDR 190.00 on Sep 28, 2026 on IDX.
- TAMA's all time high close is IDR 484.00, set on Feb 25, 2020; its all time low close is IDR 6.00 on Apr 2, 2024.
- TAMA's 52 week range is IDR 27.00 to IDR 290.00.
- TAMA returned +322.2% over the year to Sep 28, 2026 and +201.6% over five years.
- Since Feb 10, 2020 TAMA returned -36%, -6.5% a year compounded.
- TAMA's deepest drawdown was -98.8% from Feb 25, 2020 to Apr 2, 2024.
- DataCedar holds 1,598 daily sessions of TAMA history from Feb 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAMA price chart, 2020 to 2026
TAMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | +31.9% |
| 6 months | +27.5% |
| Year to date | +265.4% |
| 1 year | +322.2% |
| 3 years | +400.0% |
| 5 years | +201.6% |
| 10 years | n/a |
| Since Feb 10, 2020 | -35.8% |
| Compound annual growth, 6.6 years | -6.5% |
TAMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 484.00 on Feb 25, 2020
- All time low close
- IDR 6.00 on Apr 2, 2024
- 52 week high
- IDR 290.00 on Aug 20, 2026
- 52 week low
- IDR 27.00 on Nov 12, 2025
- Deepest drawdown
- -98.8% from Feb 25, 2020 to Apr 2, 2024, not yet recovered
- Best single session
- +26.5% on May 6, 2020
- Worst single session
- -25.0% on Mar 3, 2020
- Volatility, 1 year annualised
- 106.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +271%
- Worst calendar year
- 2023, -68%
TAMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 10, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 52.00 | IDR 290.00 | IDR 41.00 | IDR 190.00 | +265.4% | 1.4B | 178 |
| 2025 | IDR 14.00 | IDR 54.00 | IDR 14.00 | IDR 52.00 | +271.4% | 289.7M | 236 |
| 2024 | IDR 16.00 | IDR 19.00 | IDR 6.00 | IDR 14.00 | -12.5% | 47.2M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 16.00 | IDR 16.00 | -68.0% | 127.7M | 239 |
| 2022 | IDR 60.00 | IDR 64.00 | IDR 50.00 | IDR 50.00 | -16.7% | 1.6B | 246 |
| 2021 | IDR 99.00 | IDR 112.00 | IDR 50.00 | IDR 60.00 | -40.0% | 5.1B | 247 |
| 2020 | IDR 296.00 | IDR 570.00 | IDR 100.00 | IDR 100.00 | n/a | 1.3B | 215 |
TAMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 190.00 | -13.6% |
| August 2026 | IDR 220.00 | -13.4% |
| July 2026 | IDR 254.00 | +78.9% |
| June 2026 | IDR 142.00 | -27.9% |
| May 2026 | IDR 197.00 | +14.5% |
| April 2026 | IDR 172.00 | -3.9% |
| March 2026 | IDR 179.00 | +90.4% |
| February 2026 | IDR 94.00 | +91.8% |
| January 2026 | IDR 49.00 | -5.8% |
| December 2025 | IDR 52.00 | +40.5% |
| November 2025 | IDR 37.00 | +12.1% |
| October 2025 | IDR 33.00 | -26.7% |
About the TAMA data
Daily bars. 1,598 sessions from Feb 10, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TAMA share price history
