IDX · TAMU · stock
PT Pelayaran Tamarin Samudra Tbk (TAMU) stock price history
Every IDX trading session of PT Pelayaran Tamarin Samudra Tbk from May 10, 2017 to Nov 13, 2026: 2,340 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.
TAMU adjusted close, 2017 to 2026
- IDR 595.00
- All time high, 2019
- IDR 75.00
- 52 week high, IDR 16.00 low
- 2,340
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
TAMU key facts
- PT Pelayaran Tamarin Samudra Tbk (TAMU) closed at IDR 21.00 on Nov 13, 2026 on IDX.
- TAMU's all time high close is IDR 595.00, set on Jul 2, 2019; its all time low close is IDR 5.00 on Aug 8, 2023.
- TAMU's 52 week range is IDR 16.00 to IDR 75.00.
- TAMU returned -27.6% over the year to Nov 13, 2026 and -58.0% over five years.
- Since May 10, 2017 TAMU returned +12%, +1.2% a year compounded.
- TAMU's deepest drawdown was -99.2% from Jul 2, 2019 to Aug 8, 2023.
- DataCedar holds 2,340 daily sessions of TAMU history from May 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAMU price chart, 2017 to 2026
TAMU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | -22.2% |
| 6 months | -22.2% |
| Year to date | -40.0% |
| 1 year | -27.6% |
| 3 years | +162.5% |
| 5 years | -58.0% |
| 10 years | n/a |
| Since May 10, 2017 | +12.3% |
| Compound annual growth, 9.5 years | +1.2% |
TAMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 595.00 on Jul 2, 2019
- All time low close
- IDR 5.00 on Aug 8, 2023
- 52 week high
- IDR 75.00 on Jan 15, 2026
- 52 week low
- IDR 16.00 on Jun 8, 2026
- Deepest drawdown
- -99.2% from Jul 2, 2019 to Aug 8, 2023, not yet recovered
- Best single session
- +34.8% on Mar 26, 2020
- Worst single session
- -23.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 97.6%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +133%
- Worst calendar year
- 2020, -87%
TAMU 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. 2017 starts on May 10, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 37.00 | IDR 75.00 | IDR 16.00 | IDR 21.00 | -40.0% | 3.3B | 208 |
| 2025 | IDR 15.00 | IDR 46.00 | IDR 12.00 | IDR 35.00 | +133.3% | 2.6B | 236 |
| 2024 | IDR 9.00 | IDR 46.00 | IDR 4.00 | IDR 15.00 | +66.7% | 948.1M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 5.00 | IDR 9.00 | -82.0% | 940.6M | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 77.8M | 246 |
| 2021 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 15.8M | 247 |
| 2020 | IDR 394.00 | IDR 400.00 | IDR 50.00 | IDR 50.00 | -87.2% | 2.5B | 242 |
| 2019 | IDR 420.00 | IDR 615.00 | IDR 250.00 | IDR 390.00 | -7.1% | 8.3B | 258 |
| 2018 | IDR 358.00 | IDR 461.00 | IDR 181.00 | IDR 420.00 | +17.3% | 6.3B | 261 |
| 2017 | IDR 18.70 | IDR 495.00 | IDR 18.70 | IDR 358.00 | n/a | 1.3B | 166 |
TAMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 21.00 | -4.5% |
| October 2026 | IDR 22.00 | -18.5% |
| September 2026 | IDR 27.00 | +8.0% |
| August 2026 | IDR 25.00 | +19.0% |
| July 2026 | IDR 21.00 | +23.5% |
| June 2026 | IDR 17.00 | -19.0% |
| May 2026 | IDR 21.00 | -27.6% |
| April 2026 | IDR 29.00 | -3.3% |
| March 2026 | IDR 30.00 | -23.1% |
| February 2026 | IDR 39.00 | +5.4% |
| January 2026 | IDR 37.00 | +5.7% |
| December 2025 | IDR 35.00 | +20.7% |
About the TAMU data
Daily bars. 2,340 sessions from May 10, 2017 to Nov 13, 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 Nov 6, 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 May 10, 2017, 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/idx%3ATAMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TAMU share price history
