IDX · TMAS · stock

PT Temas Tbk. (TMAS) stock price history

Every IDX trading session of PT Temas Tbk. from Sep 29, 2005 to Sep 28, 2026: 5,168 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.

Get TMAS data, free keyYear by year table

TMAS adjusted close, 2005 to 2026

TMASPT Temas Tbk.
IDR 126.00-4.8% over one year
2010201520202025
IDR 289.26
All time high, 2023
IDR 197.14
52 week high, IDR 105.00 low
5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TMAS key facts

  • PT Temas Tbk. (TMAS) closed at IDR 126.00 on Sep 28, 2026 on IDX.
  • TMAS's all time high close is IDR 289.26, set on Feb 28, 2023; its all time low close is IDR 0.9222 on Feb 9, 2007.
  • TMAS's 52 week range is IDR 105.00 to IDR 197.14.
  • TMAS returned -4.8% over the year to Sep 28, 2026 and +449.4% over five years.
  • Over ten years TMAS returned +574%, +21.0% a year compounded.
  • TMAS's deepest drawdown was -93.3% from May 11, 2006 to Feb 9, 2007.
  • DataCedar holds 5,168 daily sessions of TMAS history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMAS price chart, 2005 to 2026

TMAS adjusted close, Sep 29, 2005 to Sep 28, 2026IDR 1.94IDR 9.95IDR 50.92IDR 260.6820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TMAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.0%
3 months+9.6%
6 months+5.1%
Year to date-2.7%
1 year-4.8%
3 years-13.8%
5 years+449.4%
10 years+574.2%
Since Sep 29, 2005+2,375%
Compound annual growth, 21.0 years+16.5%

TMAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 289.26 on Feb 28, 2023
All time low close
IDR 0.9222 on Feb 9, 2007
52 week high
IDR 197.14 on Jan 5, 2026
52 week low
IDR 105.00 on Jun 19, 2026
Deepest drawdown
-93.3% from May 11, 2006 to Feb 9, 2007, recovered Aug 9, 2016
Best single session
+740.0% on Feb 12, 2007
Worst single session
-88.3% on Feb 9, 2007
Volatility, 1 year annualised
43.1%
Sessions closing higher, 1 year
37%
Growth of 1 since 2005
24.7×
Best calendar year
2021, +1,042%
Worst calendar year
2008, -48%

TMAS 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 131.43IDR 197.14IDR 105.00IDR 126.00-2.7%3.3B178
2025IDR 129.19IDR 146.89IDR 107.66IDR 129.50+0.2%1.6B236
2024IDR 140.79IDR 175.54IDR 117.96IDR 129.19-7.1%3.2B237
2023IDR 168.02IDR 293.59IDR 38.58IDR 139.01-17.5%3.7B239
2022IDR 110.62IDR 276.06IDR 95.72IDR 168.45+52.3%9.5B246
2021IDR 9.69IDR 125.56IDR 7.86IDR 110.62+1,042%34.1B247
2020IDR 7.09IDR 11.02IDR 3.61IDR 9.69+39.3%9.5B242
2019IDR 10.91IDR 15.48IDR 6.21IDR 6.96-36.2%14.9B258
2018IDR 15.62IDR 18.14IDR 9.14IDR 10.91-30.1%293.4M261
2017IDR 23.53IDR 23.53IDR 14.53IDR 15.62-33.6%21.8B254
2016IDR 10.20IDR 23.73IDR 10.20IDR 23.53+130.8%9.3B246
2015IDR 9.97IDR 10.20IDR 9.97IDR 10.20+2.3%0245
2014IDR 9.97IDR 9.97IDR 9.97IDR 9.970.0%0244
2013IDR 9.84IDR 9.97IDR 9.84IDR 9.97+1.3%0244
2012IDR 9.84IDR 9.84IDR 9.84IDR 9.840.0%0246
2011IDR 2.20IDR 9.84IDR 2.09IDR 9.84+337.2%6.7B247
2010IDR 2.71IDR 9.84IDR 1.66IDR 2.25-12.9%1.6B245
2009IDR 2.83IDR 9.84IDR 2.40IDR 2.58-4.5%21.9B244
2008IDR 5.23IDR 9.84IDR 2.15IDR 2.71-48.2%9.9B239
2007IDR 8.36IDR 124.81IDR 0.9222IDR 5.23-35.6%3.8B247
2006IDR 7.10IDR 14.21IDR 2.27IDR 8.12+14.2%15.9B259
2005IDR 5.09IDR 7.22IDR 5.09IDR 7.10n/a4.6B64

TMAS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 126.00-10.0%
August 2026IDR 140.00+15.7%
July 2026IDR 121.00+8.0%
June 2026IDR 112.00-1.8%
May 2026IDR 114.03-6.3%
April 2026IDR 121.76+0.8%
March 2026IDR 120.80-9.4%
February 2026IDR 133.36+2.2%
January 2026IDR 130.46+0.7%
December 2025IDR 129.50+3.9%
November 2025IDR 124.66-0.8%
October 2025IDR 125.63-0.8%

About the TMAS data

Daily bars. 5,168 sessions from Sep 29, 2005 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 Sep 29, 2005, 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/TMAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TIRA PT Tira Austenite Tbk
  • TKIM PT Pabrik Kertas Tjiwi Kimia Tbk
  • TLDN PT Teladan Prima Agro Tbk
  • TLKM Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
  • TMPO PT Tempo Inti Media Tbk
  • TNCA PT Trimuda Nuansa Citra Tbk
  • TOBA PT TBS Energi Utama Tbk
  • TOOL PT Rohartindo Nusantara Luas Tbk

Common questions

TMAS share price history

Start with any symbol.

Start free