Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,090.00 | 1,090.00 | 1,015.00 | 1,020.00 | 1,020.00 | 30,200 |
| 2026-10-16 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | 17,800 |
| 2026-10-15 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,700 |
| 2026-10-14 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 200 |
| 2026-10-13 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 28,300 |
| 2026-10-12 | 1,200.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,185.00 | 18,200 |
| 2026-10-09 | 1,230.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | 5,400 |
| 2026-10-08 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | 6,200 |
| 2026-10-07 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9,700 |
| 2026-10-06 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 21,400 |
| 2026-10-05 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 14,300 |
| 2026-10-02 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11,500 |
| 2026-10-01 | 1,185.00 | 1,235.00 | 1,185.00 | 1,205.00 | 1,205.00 | 28,200 |
| 2026-09-30 | 1,200.00 | 1,240.00 | 1,180.00 | 1,185.00 | 1,185.00 | 12,800 |
| 2026-09-29 | 1,210.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | 18,000 |
| 2026-09-28 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 9,000 |
| 2026-09-25 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 17,900 |
| 2026-09-24 | 1,215.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | 10,500 |
| 2026-09-23 | 1,215.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 42,600 |
| 2026-09-22 | 1,400.00 | 1,400.00 | 1,210.00 | 1,215.00 | 1,215.00 | 74,900 |
| 2026-09-21 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 37,400 |
| 2026-09-18 | 1,230.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 11,900 |
| 2026-09-17 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,225.00 | 21,300 |
| 2026-09-16 | 1,225.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 48,300 |
| 2026-09-15 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 19,800 |
| 2026-09-14 | 1,225.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 35,200 |
| 2026-09-11 | 1,245.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | 27,300 |
| 2026-09-10 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 58,300 |
| 2026-09-09 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 46,300 |
| 2026-09-08 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 54,000 |
| 2026-09-07 | 1,220.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,200.00 | 6,100 |
| 2026-09-04 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 66,800 |
| 2026-09-03 | 1,200.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | 28,200 |
| 2026-09-02 | 1,230.00 | 1,240.00 | 1,165.00 | 1,230.00 | 1,230.00 | 7,000 |
| 2026-09-01 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | 9,400 |
| 2026-08-31 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | 67,000 |
| 2026-08-28 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | 3,400 |
| 2026-08-27 | 1,200.00 | 1,260.00 | 1,145.00 | 1,245.00 | 1,245.00 | 42,200 |
| 2026-08-26 | 1,225.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 38,600 |
| 2026-08-25 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2026-08-24 | 1,215.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 13,400 |
| 2026-08-21 | 1,250.00 | 1,300.00 | 1,210.00 | 1,215.00 | 1,215.00 | 32,800 |
| 2026-08-20 | 1,245.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,220.00 | 29,000 |
| 2026-08-19 | 1,165.00 | 1,265.00 | 1,160.00 | 1,195.00 | 1,195.00 | 22,100 |
| 2026-08-18 | 1,215.00 | 1,215.00 | 1,165.00 | 1,190.00 | 1,190.00 | 32,500 |
| 2026-08-17 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-08-14 | 1,195.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 5,300 |
| 2026-08-13 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 14,000 |
| 2026-08-12 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 14,000 |
| 2026-08-11 | 1,210.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 41,100 |
| 2026-08-10 | 1,215.00 | 1,245.00 | 1,210.00 | 1,210.00 | 1,210.00 | 26,300 |
| 2026-08-07 | 1,210.00 | 1,225.00 | 1,170.00 | 1,215.00 | 1,215.00 | 23,800 |
| 2026-08-06 | 1,205.00 | 1,250.00 | 1,175.00 | 1,210.00 | 1,210.00 | 41,100 |
| 2026-08-05 | 1,215.00 | 1,400.00 | 1,205.00 | 1,230.00 | 1,230.00 | 456,300 |
| 2026-08-04 | 1,155.00 | 1,185.00 | 1,100.00 | 1,145.00 | 1,145.00 | 35,600 |
| 2026-08-03 | 1,185.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 18,700 |
| 2026-07-31 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 6,700 |
| 2026-07-30 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 18,400 |
| 2026-07-29 | 1,190.00 | 1,190.00 | 1,095.00 | 1,135.00 | 1,135.00 | 103,000 |
| 2026-07-28 | 1,195.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3,600 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 28.7300 IDR |
| 2025-06-24 | 57.2900 IDR |
| 2024-06-27 | 41.0500 IDR |
| 2023-06-16 | 59.7800 IDR |
| 2022-06-20 | 44.5100 IDR |
| 2021-06-21 | 37.5800 IDR |
| 2020-06-22 | 37.0900 IDR |
| 2019-05-24 | 37.3400 IDR |
| 2019-05-23 | 85.2280 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.