Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 935.00 | 935.00 | 905.00 | 920.00 | 804.49 | 4,700 |
| 2024-05-07 | 940.00 | 940.00 | 930.00 | 930.00 | 813.23 | 10,800 |
| 2024-05-06 | 920.00 | 945.00 | 920.00 | 940.00 | 821.98 | 6,300 |
| 2024-05-03 | 935.00 | 935.00 | 920.00 | 920.00 | 804.49 | 5,800 |
| 2024-05-02 | 945.00 | 945.00 | 900.00 | 930.00 | 813.23 | 4,400 |
| 2024-04-30 | 945.00 | 950.00 | 945.00 | 945.00 | 826.35 | 25,800 |
| 2024-04-29 | 925.00 | 975.00 | 905.00 | 945.00 | 826.35 | 13,100 |
| 2024-04-26 | 925.00 | 960.00 | 910.00 | 915.00 | 800.12 | 11,400 |
| 2024-04-25 | 945.00 | 945.00 | 925.00 | 925.00 | 808.86 | 95,600 |
| 2024-04-24 | 930.00 | 945.00 | 925.00 | 945.00 | 826.35 | 33,600 |
| 2024-04-23 | 930.00 | 970.00 | 930.00 | 930.00 | 813.23 | 25,300 |
| 2024-04-22 | 915.00 | 935.00 | 915.00 | 925.00 | 808.86 | 42,400 |
| 2024-04-19 | 905.00 | 915.00 | 895.00 | 915.00 | 800.12 | 58,800 |
| 2024-04-18 | 920.00 | 920.00 | 905.00 | 910.00 | 795.75 | 11,700 |
| 2024-04-17 | 930.00 | 930.00 | 900.00 | 920.00 | 804.49 | 17,200 |
| 2024-04-16 | 915.00 | 930.00 | 910.00 | 930.00 | 813.23 | 39,200 |
| 2024-04-05 | 930.00 | 950.00 | 905.00 | 915.00 | 800.12 | 70,600 |
| 2024-04-04 | 865.00 | 905.00 | 865.00 | 895.00 | 782.63 | 21,500 |
| 2024-04-03 | 900.00 | 900.00 | 880.00 | 895.00 | 782.63 | 36,300 |
| 2024-04-02 | 915.00 | 915.00 | 890.00 | 895.00 | 782.63 | 2,500 |
| 2024-04-01 | 910.00 | 920.00 | 860.00 | 910.00 | 795.75 | 24,100 |
| 2024-03-28 | 930.00 | 930.00 | 815.00 | 905.00 | 791.37 | 42,300 |
| 2024-03-27 | 915.00 | 925.00 | 915.00 | 915.00 | 800.12 | 1,900 |
| 2024-03-26 | 925.00 | 925.00 | 905.00 | 915.00 | 800.12 | 9,300 |
| 2024-03-25 | 920.00 | 920.00 | 900.00 | 910.00 | 795.75 | 17,300 |
| 2024-03-22 | 930.00 | 930.00 | 910.00 | 910.00 | 795.75 | 5,400 |
| 2024-03-21 | 935.00 | 940.00 | 900.00 | 935.00 | 817.61 | 24,100 |
| 2024-03-20 | 910.00 | 940.00 | 905.00 | 930.00 | 813.23 | 16,100 |
| 2024-03-19 | 910.00 | 920.00 | 905.00 | 915.00 | 800.12 | 37,000 |
| 2024-03-18 | 915.00 | 915.00 | 900.00 | 905.00 | 791.37 | 65,700 |
| 2024-03-15 | 915.00 | 920.00 | 895.00 | 915.00 | 800.12 | 31,200 |
| 2024-03-14 | 925.00 | 935.00 | 895.00 | 915.00 | 800.12 | 157,100 |
| 2024-03-13 | 920.00 | 925.00 | 900.00 | 925.00 | 808.86 | 40,400 |
| 2024-03-08 | 920.00 | 930.00 | 905.00 | 920.00 | 804.49 | 47,400 |
| 2024-03-07 | 910.00 | 955.00 | 905.00 | 920.00 | 804.49 | 47,700 |
| 2024-03-06 | 915.00 | 945.00 | 905.00 | 905.00 | 791.37 | 10,600 |
| 2024-03-05 | 925.00 | 955.00 | 910.00 | 915.00 | 800.12 | 33,000 |
| 2024-03-04 | 980.00 | 985.00 | 900.00 | 955.00 | 835.10 | 58,100 |
| 2024-03-01 | 925.00 | 985.00 | 920.00 | 980.00 | 856.96 | 41,100 |
| 2024-02-29 | 915.00 | 920.00 | 900.00 | 915.00 | 800.12 | 71,300 |
| 2024-02-28 | 900.00 | 965.00 | 900.00 | 905.00 | 791.37 | 42,000 |
| 2024-02-27 | 930.00 | 930.00 | 900.00 | 900.00 | 787.00 | 42,800 |
| 2024-02-26 | 925.00 | 980.00 | 880.00 | 930.00 | 813.23 | 116,800 |
| 2024-02-23 | 1,050.00 | 1,080.00 | 900.00 | 920.00 | 804.49 | 120,300 |
| 2024-02-22 | 1,085.00 | 1,135.00 | 1,045.00 | 1,050.00 | 918.17 | 73,800 |
| 2024-02-21 | 1,125.00 | 1,135.00 | 1,050.00 | 1,085.00 | 948.77 | 85,800 |
| 2024-02-20 | 1,220.00 | 1,220.00 | 1,100.00 | 1,175.00 | 1,027.47 | 51,500 |
| 2024-02-19 | 1,220.00 | 1,250.00 | 1,175.00 | 1,220.00 | 1,066.82 | 36,900 |
| 2024-02-16 | 1,250.00 | 1,280.00 | 1,090.00 | 1,220.00 | 1,066.82 | 168,200 |
| 2024-02-15 | 3,100.00 | 3,100.00 | 2,350.00 | 2,490.00 | 1,088.68 | 377,000 |
| 2024-02-13 | 2,510.00 | 2,510.00 | 2,430.00 | 2,490.00 | 1,088.68 | 195,800 |
| 2024-02-12 | 2,490.00 | 2,680.00 | 2,450.00 | 2,500.00 | 1,093.06 | 188,000 |
| 2024-02-07 | 2,510.00 | 2,520.00 | 2,460.00 | 2,480.00 | 1,084.31 | 120,000 |
| 2024-02-06 | 2,510.00 | 2,510.00 | 2,440.00 | 2,480.00 | 1,084.31 | 158,600 |
| 2024-02-05 | 2,470.00 | 2,470.00 | 2,430.00 | 2,450.00 | 1,071.20 | 66,000 |
| 2024-02-02 | 2,480.00 | 2,510.00 | 2,430.00 | 2,480.00 | 1,084.31 | 103,000 |
| 2024-02-01 | 2,450.00 | 2,530.00 | 2,450.00 | 2,480.00 | 1,084.31 | 68,200 |
| 2024-01-31 | 2,580.00 | 2,580.00 | 2,400.00 | 2,480.00 | 1,084.31 | 85,600 |
| 2024-01-30 | 2,460.00 | 2,560.00 | 2,430.00 | 2,490.00 | 1,088.68 | 26,600 |
| 2024-01-29 | 2,420.00 | 2,470.00 | 2,420.00 | 2,460.00 | 1,075.57 | 17,600 |
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.