Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TBMS.JK stock page

Tembaga Mulia Semanan Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-262,460.002,560.002,450.002,470.001,079.9418,600
2024-01-252,520.002,580.002,450.002,530.001,106.1710,200
2024-01-242,500.002,560.002,400.002,520.001,101.8016,000
2024-01-232,540.002,540.002,490.002,530.001,106.1716,400
2024-01-222,550.002,560.002,500.002,560.001,119.2925,600
2024-01-192,560.002,560.002,500.002,550.001,114.928,600
2024-01-182,560.002,600.002,490.002,540.001,110.5534,400
2024-01-172,540.002,560.002,530.002,560.001,119.2932,400
2024-01-162,540.002,580.002,520.002,560.001,119.2911,600
2024-01-152,500.002,680.002,500.002,580.001,128.0350,600
2024-01-122,540.002,600.002,500.002,540.001,110.5534,200
2024-01-112,600.002,600.002,510.002,540.001,110.5519,000
2024-01-102,580.002,600.002,510.002,600.001,136.7834,200
2024-01-092,580.002,590.002,520.002,580.001,128.0355,000
2024-01-082,630.002,690.002,600.002,600.001,136.7851,400
2024-01-052,610.002,700.002,600.002,630.001,149.90231,200
2024-01-042,530.002,700.002,500.002,610.001,141.15121,400
2024-01-032,590.002,590.002,520.002,570.001,123.6648,000
2024-01-022,540.002,630.002,530.002,560.001,119.29102,200
2023-12-292,580.002,740.002,510.002,660.001,163.01324,000
2023-12-282,700.002,710.002,530.002,630.001,149.90162,000
2023-12-272,700.002,760.002,400.002,710.001,184.871,138,600
2023-12-223,060.003,490.002,500.002,700.001,180.502,426,600
2023-12-212,500.003,060.002,500.003,060.001,337.904,335,800
2023-12-201,965.002,450.001,965.002,450.001,071.201,282,600
2023-12-191,930.001,980.001,785.001,965.00859.144,400
2023-12-181,990.001,990.001,890.001,990.00870.073,800
2023-12-151,985.001,990.001,970.001,990.00870.071,000
2023-12-141,990.001,990.001,990.001,990.00870.07800
2023-12-131,995.001,995.001,995.001,995.00872.26200
2023-12-121,970.002,000.001,970.002,000.00874.45800
2023-12-111,990.001,995.001,970.001,970.00861.334,800
2023-12-081,960.001,960.001,960.001,960.00856.96400
2023-12-071,955.002,000.001,955.001,985.00867.893,800
2023-12-062,030.002,030.001,900.001,955.00854.778,800
2023-12-051,880.002,040.001,725.002,040.00891.9340,000
2023-12-041,900.001,940.001,855.001,895.00828.541,800
2023-12-011,910.001,930.001,865.001,900.00830.723,600
2023-11-301,895.001,930.001,870.001,930.00843.844,000
2023-11-291,955.001,995.001,825.001,995.00872.2653,200
2023-11-281,905.001,930.001,860.001,920.00839.4710,800
2023-11-271,960.001,960.001,900.001,900.00830.7213,200
2023-11-241,950.001,995.001,940.001,970.00861.3341,800
2023-11-231,915.001,975.001,915.001,975.00863.511,800
2023-11-221,960.001,960.001,905.001,915.00837.2822,600
2023-11-211,990.002,040.001,960.002,020.00883.194,000
2023-11-201,990.001,990.001,990.001,990.00870.07600
2023-11-171,960.002,070.001,960.002,000.00874.452,800
2023-11-162,000.002,020.002,000.002,020.00883.191,000
2023-11-152,000.002,100.002,000.002,080.00909.426,200
2023-11-141,990.002,010.001,915.002,010.00878.8226,400
2023-11-131,900.002,000.001,890.001,990.00870.0731,000
2023-11-101,915.001,975.001,905.001,950.00852.587,600
2023-11-091,960.001,990.001,950.001,965.00859.144,800
2023-11-081,940.002,010.001,915.001,960.00856.966,600
2023-11-071,935.002,040.001,935.002,020.00883.191,400
2023-11-062,020.002,020.001,955.002,020.00883.191,200
2023-11-031,975.002,050.001,930.001,980.00865.706,600
2023-11-021,930.002,000.001,915.001,950.00852.587,000
2023-11-012,090.002,090.001,855.002,050.00896.3134,800
← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2428.7300 IDR
2025-06-2457.2900 IDR
2024-06-2741.0500 IDR
2023-06-1659.7800 IDR
2022-06-2044.5100 IDR
2021-06-2137.5800 IDR
2020-06-2237.0900 IDR
2019-05-2437.3400 IDR
2019-05-2385.2280 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.