Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 870.00 | 870.00 | 845.00 | 845.00 | 774.85 | 40,900 |
| 2024-08-07 | 865.00 | 870.00 | 860.00 | 870.00 | 797.77 | 14,600 |
| 2024-08-06 | 860.00 | 865.00 | 840.00 | 865.00 | 793.19 | 13,200 |
| 2024-08-05 | 880.00 | 890.00 | 825.00 | 860.00 | 788.60 | 51,700 |
| 2024-08-02 | 895.00 | 895.00 | 875.00 | 875.00 | 802.36 | 6,900 |
| 2024-08-01 | 870.00 | 895.00 | 870.00 | 880.00 | 806.94 | 32,100 |
| 2024-07-31 | 870.00 | 900.00 | 840.00 | 880.00 | 806.94 | 43,800 |
| 2024-07-30 | 840.00 | 995.00 | 840.00 | 870.00 | 797.77 | 173,900 |
| 2024-07-29 | 850.00 | 850.00 | 845.00 | 850.00 | 779.43 | 6,400 |
| 2024-07-26 | 830.00 | 850.00 | 820.00 | 850.00 | 779.43 | 36,700 |
| 2024-07-25 | 845.00 | 845.00 | 840.00 | 840.00 | 770.26 | 18,400 |
| 2024-07-24 | 840.00 | 850.00 | 840.00 | 845.00 | 774.85 | 1,700 |
| 2024-07-23 | 845.00 | 845.00 | 840.00 | 840.00 | 770.26 | 800 |
| 2024-07-22 | 850.00 | 850.00 | 830.00 | 845.00 | 774.85 | 14,000 |
| 2024-07-19 | 840.00 | 855.00 | 835.00 | 840.00 | 770.26 | 8,900 |
| 2024-07-18 | 835.00 | 850.00 | 835.00 | 840.00 | 770.26 | 20,000 |
| 2024-07-17 | 850.00 | 850.00 | 835.00 | 835.00 | 765.68 | 17,600 |
| 2024-07-16 | 845.00 | 850.00 | 830.00 | 840.00 | 770.26 | 8,500 |
| 2024-07-15 | 850.00 | 850.00 | 810.00 | 840.00 | 770.26 | 7,800 |
| 2024-07-12 | 840.00 | 850.00 | 840.00 | 850.00 | 779.43 | 14,100 |
| 2024-07-11 | 840.00 | 860.00 | 835.00 | 850.00 | 779.43 | 20,000 |
| 2024-07-10 | 860.00 | 860.00 | 840.00 | 860.00 | 788.60 | 9,200 |
| 2024-07-09 | 845.00 | 860.00 | 845.00 | 860.00 | 788.60 | 8,600 |
| 2024-07-08 | 835.00 | 865.00 | 835.00 | 840.00 | 770.26 | 4,500 |
| 2024-07-05 | 855.00 | 860.00 | 835.00 | 860.00 | 788.60 | 11,600 |
| 2024-07-04 | 835.00 | 855.00 | 835.00 | 855.00 | 784.02 | 21,000 |
| 2024-07-03 | 840.00 | 845.00 | 830.00 | 835.00 | 765.68 | 13,800 |
| 2024-07-02 | 855.00 | 865.00 | 840.00 | 840.00 | 770.26 | 12,600 |
| 2024-07-01 | 865.00 | 865.00 | 840.00 | 855.00 | 784.02 | 20,700 |
| 2024-06-28 | 865.00 | 880.00 | 855.00 | 865.00 | 793.19 | 28,100 |
| 2024-06-27 | 880.00 | 880.00 | 810.00 | 865.00 | 793.19 | 25,000 |
| 2024-06-26 | 880.00 | 890.00 | 875.00 | 885.00 | 773.88 | 49,400 |
| 2024-06-25 | 855.00 | 900.00 | 850.00 | 880.00 | 769.51 | 13,100 |
| 2024-06-24 | 850.00 | 870.00 | 750.00 | 855.00 | 747.65 | 49,500 |
| 2024-06-21 | 840.00 | 870.00 | 840.00 | 870.00 | 760.77 | 30,900 |
| 2024-06-20 | 845.00 | 845.00 | 835.00 | 840.00 | 734.53 | 1,500 |
| 2024-06-19 | 800.00 | 840.00 | 800.00 | 830.00 | 725.79 | 10,200 |
| 2024-06-14 | 850.00 | 855.00 | 835.00 | 850.00 | 743.28 | 11,600 |
| 2024-06-13 | 845.00 | 880.00 | 845.00 | 850.00 | 743.28 | 7,300 |
| 2024-06-12 | 865.00 | 875.00 | 850.00 | 875.00 | 765.14 | 600 |
| 2024-06-11 | 880.00 | 890.00 | 840.00 | 875.00 | 765.14 | 25,900 |
| 2024-06-10 | 845.00 | 880.00 | 815.00 | 840.00 | 734.53 | 30,500 |
| 2024-06-07 | 850.00 | 880.00 | 840.00 | 845.00 | 738.91 | 42,700 |
| 2024-06-06 | 860.00 | 860.00 | 845.00 | 850.00 | 743.28 | 9,800 |
| 2024-06-05 | 880.00 | 880.00 | 850.00 | 860.00 | 752.02 | 18,600 |
| 2024-06-04 | 880.00 | 895.00 | 850.00 | 880.00 | 769.51 | 24,500 |
| 2024-06-03 | 890.00 | 890.00 | 850.00 | 850.00 | 743.28 | 7,400 |
| 2024-05-31 | 870.00 | 870.00 | 850.00 | 850.00 | 743.28 | 3,400 |
| 2024-05-30 | 875.00 | 885.00 | 855.00 | 870.00 | 760.77 | 9,100 |
| 2024-05-29 | 850.00 | 895.00 | 850.00 | 875.00 | 765.14 | 17,900 |
| 2024-05-28 | 885.00 | 885.00 | 850.00 | 850.00 | 743.28 | 7,400 |
| 2024-05-27 | 875.00 | 915.00 | 870.00 | 885.00 | 773.88 | 6,900 |
| 2024-05-22 | 865.00 | 875.00 | 850.00 | 875.00 | 765.14 | 18,700 |
| 2024-05-21 | 865.00 | 870.00 | 860.00 | 860.00 | 752.02 | 28,200 |
| 2024-05-20 | 870.00 | 890.00 | 865.00 | 865.00 | 756.40 | 57,100 |
| 2024-05-17 | 865.00 | 875.00 | 860.00 | 870.00 | 760.77 | 22,900 |
| 2024-05-16 | 875.00 | 875.00 | 865.00 | 865.00 | 756.40 | 38,700 |
| 2024-05-15 | 900.00 | 900.00 | 870.00 | 875.00 | 765.14 | 53,000 |
| 2024-05-14 | 905.00 | 905.00 | 895.00 | 900.00 | 787.00 | 10,200 |
| 2024-05-13 | 910.00 | 910.00 | 895.00 | 905.00 | 791.37 | 38,200 |
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.