Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,590.00 | 1,590.00 | 1,535.00 | 1,550.00 | 677.70 | 2,800 |
| 2023-08-03 | 1,595.00 | 1,595.00 | 1,535.00 | 1,535.00 | 671.14 | 1,600 |
| 2023-08-02 | 1,540.00 | 1,595.00 | 1,530.00 | 1,595.00 | 697.37 | 60,400 |
| 2023-08-01 | 1,545.00 | 1,575.00 | 1,510.00 | 1,510.00 | 660.21 | 108,800 |
| 2023-07-31 | 1,575.00 | 1,595.00 | 1,545.00 | 1,545.00 | 675.51 | 9,400 |
| 2023-07-28 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 682.07 | 18,400 |
| 2023-07-27 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 699.56 | 24,200 |
| 2023-07-26 | 1,595.00 | 1,595.00 | 1,565.00 | 1,590.00 | 695.18 | 8,600 |
| 2023-07-25 | 1,635.00 | 1,635.00 | 1,545.00 | 1,595.00 | 697.37 | 21,400 |
| 2023-07-24 | 1,630.00 | 1,635.00 | 1,600.00 | 1,635.00 | 714.86 | 9,400 |
| 2023-07-21 | 1,630.00 | 1,630.00 | 1,610.00 | 1,630.00 | 712.67 | 1,800 |
| 2023-07-20 | 1,610.00 | 1,655.00 | 1,550.00 | 1,630.00 | 712.67 | 12,400 |
| 2023-07-18 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 703.93 | 800 |
| 2023-07-17 | 1,570.00 | 1,700.00 | 1,560.00 | 1,590.00 | 695.18 | 101,200 |
| 2023-07-14 | 1,520.00 | 1,580.00 | 1,510.00 | 1,570.00 | 686.44 | 65,000 |
| 2023-07-13 | 1,540.00 | 1,570.00 | 1,520.00 | 1,520.00 | 664.58 | 44,400 |
| 2023-07-12 | 1,525.00 | 1,545.00 | 1,505.00 | 1,510.00 | 660.21 | 3,200 |
| 2023-07-11 | 1,555.00 | 1,575.00 | 1,525.00 | 1,525.00 | 666.76 | 5,400 |
| 2023-07-10 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 664.58 | 55,600 |
| 2023-07-07 | 1,535.00 | 1,545.00 | 1,530.00 | 1,540.00 | 673.32 | 43,000 |
| 2023-07-06 | 1,565.00 | 1,565.00 | 1,520.00 | 1,535.00 | 671.14 | 16,400 |
| 2023-07-05 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 664.58 | 12,000 |
| 2023-07-04 | 1,550.00 | 1,550.00 | 1,500.00 | 1,515.00 | 662.39 | 12,200 |
| 2023-07-03 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 677.70 | 1,800 |
| 2023-06-27 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 664.58 | 5,200 |
| 2023-06-26 | 1,500.00 | 1,515.00 | 1,490.00 | 1,500.00 | 655.83 | 12,000 |
| 2023-06-23 | 1,515.00 | 1,615.00 | 1,500.00 | 1,505.00 | 658.02 | 44,000 |
| 2023-06-22 | 1,525.00 | 1,650.00 | 1,505.00 | 1,515.00 | 662.39 | 22,600 |
| 2023-06-21 | 1,520.00 | 1,525.00 | 1,500.00 | 1,525.00 | 666.76 | 56,400 |
| 2023-06-20 | 1,515.00 | 1,520.00 | 1,490.00 | 1,510.00 | 660.21 | 42,600 |
| 2023-06-19 | 1,555.00 | 1,555.00 | 1,475.00 | 1,505.00 | 658.02 | 119,400 |
| 2023-06-16 | 1,560.00 | 1,730.00 | 1,530.00 | 1,555.00 | 679.88 | 234,200 |
| 2023-06-15 | 1,590.00 | 1,655.00 | 1,575.00 | 1,575.00 | 662.49 | 34,800 |
| 2023-06-14 | 1,670.00 | 1,670.00 | 1,525.00 | 1,600.00 | 673.00 | 17,600 |
| 2023-06-13 | 1,635.00 | 1,730.00 | 1,565.00 | 1,625.00 | 683.52 | 285,200 |
| 2023-06-12 | 1,755.00 | 1,755.00 | 1,600.00 | 1,635.00 | 687.73 | 137,000 |
| 2023-06-09 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 740.30 | 800 |
| 2023-06-08 | 1,760.00 | 1,880.00 | 1,685.00 | 1,780.00 | 748.72 | 196,600 |
| 2023-06-07 | 1,505.00 | 1,850.00 | 1,505.00 | 1,780.00 | 748.72 | 199,800 |
| 2023-06-06 | 1,565.00 | 1,565.00 | 1,530.00 | 1,545.00 | 649.87 | 7,600 |
| 2023-06-05 | 1,690.00 | 1,690.00 | 1,560.00 | 1,565.00 | 658.28 | 31,800 |
| 2023-05-31 | 1,630.00 | 1,795.00 | 1,570.00 | 1,690.00 | 710.86 | 26,800 |
| 2023-05-30 | 1,525.00 | 1,800.00 | 1,500.00 | 1,630.00 | 685.62 | 149,400 |
| 2023-05-29 | 1,505.00 | 1,515.00 | 1,500.00 | 1,500.00 | 630.94 | 3,400 |
| 2023-05-26 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 633.04 | 9,600 |
| 2023-05-25 | 1,560.00 | 1,560.00 | 1,515.00 | 1,520.00 | 639.35 | 10,200 |
| 2023-05-24 | 1,495.00 | 1,550.00 | 1,495.00 | 1,510.00 | 635.15 | 2,400 |
| 2023-05-23 | 1,560.00 | 1,560.00 | 1,500.00 | 1,540.00 | 647.77 | 6,200 |
| 2023-05-22 | 1,510.00 | 1,560.00 | 1,510.00 | 1,560.00 | 656.18 | 2,400 |
| 2023-05-19 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 635.15 | 5,400 |
| 2023-05-17 | 1,515.00 | 1,600.00 | 1,500.00 | 1,500.00 | 630.94 | 6,600 |
| 2023-05-16 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 630.94 | 2,400 |
| 2023-05-15 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 645.66 | 8,000 |
| 2023-05-12 | 1,515.00 | 1,560.00 | 1,515.00 | 1,560.00 | 656.18 | 800 |
| 2023-05-11 | 1,520.00 | 1,560.00 | 1,450.00 | 1,525.00 | 641.46 | 18,600 |
| 2023-05-10 | 1,535.00 | 1,555.00 | 1,515.00 | 1,520.00 | 639.35 | 4,000 |
| 2023-05-09 | 1,515.00 | 1,555.00 | 1,515.00 | 1,555.00 | 654.08 | 2,000 |
| 2023-05-08 | 1,535.00 | 1,535.00 | 1,515.00 | 1,515.00 | 637.25 | 19,200 |
| 2023-05-05 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 647.77 | 200 |
| 2023-05-04 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 649.87 | 400 |
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.