Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 874.45 | 600 |
| 2023-10-30 | 1,995.00 | 2,000.00 | 1,955.00 | 2,000.00 | 874.45 | 2,600 |
| 2023-10-27 | 1,995.00 | 2,020.00 | 1,905.00 | 2,000.00 | 874.45 | 10,800 |
| 2023-10-26 | 2,050.00 | 2,070.00 | 1,850.00 | 1,995.00 | 872.26 | 41,000 |
| 2023-10-25 | 2,010.00 | 2,090.00 | 1,930.00 | 2,030.00 | 887.56 | 18,600 |
| 2023-10-24 | 2,050.00 | 2,090.00 | 1,930.00 | 2,000.00 | 874.45 | 143,800 |
| 2023-10-23 | 1,790.00 | 2,050.00 | 1,790.00 | 2,000.00 | 874.45 | 114,800 |
| 2023-10-20 | 1,810.00 | 1,835.00 | 1,750.00 | 1,800.00 | 787.00 | 89,800 |
| 2023-10-19 | 2,060.00 | 2,140.00 | 1,850.00 | 1,880.00 | 821.98 | 294,200 |
| 2023-10-18 | 2,210.00 | 2,210.00 | 2,140.00 | 2,180.00 | 953.15 | 29,800 |
| 2023-10-17 | 2,430.00 | 2,430.00 | 2,260.00 | 2,280.00 | 996.87 | 16,400 |
| 2023-10-16 | 2,330.00 | 2,500.00 | 2,110.00 | 2,440.00 | 1,066.82 | 244,000 |
| 2023-10-13 | 2,330.00 | 2,490.00 | 2,220.00 | 2,330.00 | 1,018.73 | 45,800 |
| 2023-10-12 | 2,320.00 | 2,600.00 | 2,070.00 | 2,330.00 | 1,018.73 | 335,200 |
| 2023-10-11 | 2,430.00 | 2,580.00 | 1,950.00 | 2,320.00 | 1,014.36 | 508,000 |
| 2023-10-10 | 1,950.00 | 2,430.00 | 1,950.00 | 2,430.00 | 1,062.45 | 1,456,600 |
| 2023-10-09 | 1,700.00 | 1,950.00 | 1,610.00 | 1,950.00 | 852.58 | 154,800 |
| 2023-10-06 | 1,560.00 | 1,700.00 | 1,500.00 | 1,700.00 | 743.28 | 32,400 |
| 2023-10-05 | 1,550.00 | 1,560.00 | 1,500.00 | 1,560.00 | 682.07 | 18,600 |
| 2023-10-04 | 1,530.00 | 1,615.00 | 1,530.00 | 1,550.00 | 677.70 | 20,000 |
| 2023-10-03 | 1,550.00 | 1,565.00 | 1,550.00 | 1,555.00 | 679.88 | 9,400 |
| 2023-10-02 | 1,565.00 | 1,605.00 | 1,565.00 | 1,580.00 | 690.81 | 13,400 |
| 2023-09-29 | 1,560.00 | 1,600.00 | 1,530.00 | 1,600.00 | 699.56 | 2,600 |
| 2023-09-27 | 1,620.00 | 1,620.00 | 1,465.00 | 1,555.00 | 679.88 | 23,200 |
| 2023-09-26 | 1,670.00 | 1,675.00 | 1,610.00 | 1,610.00 | 703.93 | 4,400 |
| 2023-09-25 | 1,550.00 | 1,675.00 | 1,550.00 | 1,675.00 | 732.35 | 10,800 |
| 2023-09-22 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 695.18 | 0 |
| 2023-09-21 | 1,650.00 | 1,650.00 | 1,590.00 | 1,590.00 | 695.18 | 400 |
| 2023-09-20 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 699.56 | 2,000 |
| 2023-09-19 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 699.56 | 12,200 |
| 2023-09-18 | 1,585.00 | 1,625.00 | 1,585.00 | 1,625.00 | 710.49 | 3,400 |
| 2023-09-15 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 699.56 | 2,000 |
| 2023-09-14 | 1,675.00 | 1,720.00 | 1,675.00 | 1,680.00 | 734.53 | 1,600 |
| 2023-09-13 | 1,680.00 | 1,680.00 | 1,600.00 | 1,675.00 | 732.35 | 12,800 |
| 2023-09-12 | 1,620.00 | 1,680.00 | 1,600.00 | 1,680.00 | 734.53 | 47,600 |
| 2023-09-11 | 1,620.00 | 1,620.00 | 1,560.00 | 1,600.00 | 699.56 | 24,200 |
| 2023-09-08 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 708.30 | 15,800 |
| 2023-09-07 | 1,590.00 | 1,620.00 | 1,590.00 | 1,620.00 | 708.30 | 20,200 |
| 2023-09-06 | 1,565.00 | 1,575.00 | 1,545.00 | 1,575.00 | 688.63 | 1,000 |
| 2023-09-05 | 1,595.00 | 1,595.00 | 1,560.00 | 1,565.00 | 684.25 | 6,600 |
| 2023-09-04 | 1,610.00 | 1,610.00 | 1,550.00 | 1,595.00 | 697.37 | 8,000 |
| 2023-09-01 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 699.56 | 85,800 |
| 2023-08-31 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 690.81 | 400 |
| 2023-08-30 | 1,550.00 | 1,590.00 | 1,525.00 | 1,585.00 | 693.00 | 9,200 |
| 2023-08-29 | 1,560.00 | 1,565.00 | 1,555.00 | 1,555.00 | 679.88 | 4,000 |
| 2023-08-28 | 1,510.00 | 1,550.00 | 1,510.00 | 1,520.00 | 664.58 | 14,000 |
| 2023-08-25 | 1,500.00 | 1,550.00 | 1,465.00 | 1,515.00 | 662.39 | 4,000 |
| 2023-08-24 | 1,540.00 | 1,550.00 | 1,535.00 | 1,535.00 | 671.14 | 6,200 |
| 2023-08-23 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 682.07 | 600 |
| 2023-08-22 | 1,560.00 | 1,565.00 | 1,530.00 | 1,540.00 | 673.32 | 9,000 |
| 2023-08-21 | 1,590.00 | 1,595.00 | 1,550.00 | 1,570.00 | 686.44 | 22,000 |
| 2023-08-18 | 1,670.00 | 1,670.00 | 1,590.00 | 1,590.00 | 695.18 | 20,800 |
| 2023-08-16 | 1,530.00 | 1,725.00 | 1,530.00 | 1,670.00 | 730.16 | 65,800 |
| 2023-08-15 | 1,535.00 | 1,555.00 | 1,510.00 | 1,520.00 | 664.58 | 5,400 |
| 2023-08-14 | 1,585.00 | 1,585.00 | 1,530.00 | 1,535.00 | 671.14 | 4,800 |
| 2023-08-11 | 1,565.00 | 1,580.00 | 1,525.00 | 1,575.00 | 688.63 | 3,400 |
| 2023-08-10 | 1,620.00 | 1,620.00 | 1,565.00 | 1,565.00 | 684.25 | 3,200 |
| 2023-08-09 | 1,595.00 | 1,595.00 | 1,565.00 | 1,565.00 | 684.25 | 9,800 |
| 2023-08-08 | 1,550.00 | 1,615.00 | 1,550.00 | 1,595.00 | 697.37 | 800 |
| 2023-08-07 | 1,590.00 | 1,590.00 | 1,550.00 | 1,550.00 | 677.70 | 800 |
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.