Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 647.77 | 3,000 |
| 2023-05-02 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 651.97 | 800 |
| 2023-04-28 | 1,540.00 | 1,540.00 | 1,440.00 | 1,535.00 | 645.66 | 18,000 |
| 2023-04-27 | 1,545.00 | 1,555.00 | 1,545.00 | 1,545.00 | 649.87 | 5,000 |
| 2023-04-26 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 654.08 | 600 |
| 2023-04-18 | 1,555.00 | 1,555.00 | 1,525.00 | 1,550.00 | 651.97 | 1,000 |
| 2023-04-17 | 1,510.00 | 1,550.00 | 1,505.00 | 1,550.00 | 651.97 | 3,800 |
| 2023-04-14 | 1,530.00 | 1,560.00 | 1,530.00 | 1,560.00 | 656.18 | 10,800 |
| 2023-04-13 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 643.56 | 1,600 |
| 2023-04-12 | 1,555.00 | 1,580.00 | 1,540.00 | 1,540.00 | 647.77 | 1,400 |
| 2023-04-11 | 1,560.00 | 1,570.00 | 1,535.00 | 1,535.00 | 645.66 | 1,200 |
| 2023-04-10 | 1,535.00 | 1,545.00 | 1,500.00 | 1,530.00 | 643.56 | 13,600 |
| 2023-04-06 | 1,560.00 | 1,560.00 | 1,510.00 | 1,530.00 | 643.56 | 600 |
| 2023-04-05 | 1,575.00 | 1,630.00 | 1,535.00 | 1,560.00 | 656.18 | 8,400 |
| 2023-04-04 | 1,560.00 | 1,560.00 | 1,520.00 | 1,525.00 | 641.46 | 1,000 |
| 2023-04-03 | 1,555.00 | 1,555.00 | 1,540.00 | 1,550.00 | 651.97 | 1,000 |
| 2023-03-31 | 1,545.00 | 1,565.00 | 1,545.00 | 1,545.00 | 649.87 | 1,000 |
| 2023-03-30 | 1,545.00 | 1,560.00 | 1,460.00 | 1,540.00 | 647.77 | 6,400 |
| 2023-03-29 | 1,555.00 | 1,565.00 | 1,545.00 | 1,545.00 | 649.87 | 7,600 |
| 2023-03-28 | 1,550.00 | 1,550.00 | 1,445.00 | 1,545.00 | 649.87 | 12,400 |
| 2023-03-27 | 1,545.00 | 1,575.00 | 1,535.00 | 1,550.00 | 651.97 | 18,200 |
| 2023-03-24 | 1,560.00 | 1,560.00 | 1,540.00 | 1,545.00 | 649.87 | 9,000 |
| 2023-03-21 | 1,570.00 | 1,570.00 | 1,545.00 | 1,560.00 | 656.18 | 1,200 |
| 2023-03-20 | 1,530.00 | 1,555.00 | 1,530.00 | 1,545.00 | 649.87 | 13,200 |
| 2023-03-17 | 1,570.00 | 1,570.00 | 1,520.00 | 1,520.00 | 639.35 | 7,600 |
| 2023-03-16 | 1,565.00 | 1,580.00 | 1,480.00 | 1,520.00 | 639.35 | 8,200 |
| 2023-03-15 | 1,575.00 | 1,590.00 | 1,530.00 | 1,590.00 | 668.80 | 4,800 |
| 2023-03-14 | 1,510.00 | 1,575.00 | 1,510.00 | 1,575.00 | 662.49 | 29,600 |
| 2023-03-13 | 1,525.00 | 1,580.00 | 1,525.00 | 1,555.00 | 654.08 | 2,200 |
| 2023-03-10 | 1,570.00 | 1,575.00 | 1,515.00 | 1,525.00 | 641.46 | 15,400 |
| 2023-03-09 | 1,570.00 | 1,590.00 | 1,485.00 | 1,535.00 | 645.66 | 21,800 |
| 2023-03-08 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 660.39 | 600 |
| 2023-03-07 | 1,575.00 | 1,575.00 | 1,555.00 | 1,570.00 | 660.39 | 12,400 |
| 2023-03-06 | 1,555.00 | 1,585.00 | 1,545.00 | 1,575.00 | 662.49 | 4,000 |
| 2023-03-03 | 1,560.00 | 1,585.00 | 1,555.00 | 1,555.00 | 654.08 | 21,400 |
| 2023-03-02 | 1,600.00 | 1,605.00 | 1,560.00 | 1,560.00 | 656.18 | 12,200 |
| 2023-03-01 | 1,585.00 | 1,595.00 | 1,550.00 | 1,560.00 | 656.18 | 32,400 |
| 2023-02-28 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 656.18 | 12,200 |
| 2023-02-27 | 1,570.00 | 1,580.00 | 1,560.00 | 1,560.00 | 656.18 | 5,000 |
| 2023-02-24 | 1,635.00 | 1,650.00 | 1,570.00 | 1,570.00 | 660.39 | 4,000 |
| 2023-02-23 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 660.39 | 3,400 |
| 2023-02-22 | 1,590.00 | 1,590.00 | 1,570.00 | 1,590.00 | 668.80 | 18,000 |
| 2023-02-21 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 666.69 | 2,400 |
| 2023-02-20 | 1,610.00 | 1,610.00 | 1,595.00 | 1,595.00 | 670.90 | 1,000 |
| 2023-02-17 | 1,615.00 | 1,615.00 | 1,585.00 | 1,610.00 | 677.21 | 3,600 |
| 2023-02-16 | 1,610.00 | 1,610.00 | 1,590.00 | 1,610.00 | 677.21 | 9,000 |
| 2023-02-15 | 1,625.00 | 1,625.00 | 1,610.00 | 1,610.00 | 677.21 | 1,800 |
| 2023-02-14 | 1,590.00 | 1,620.00 | 1,585.00 | 1,620.00 | 681.42 | 4,600 |
| 2023-02-13 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 670.90 | 400 |
| 2023-02-10 | 1,610.00 | 1,610.00 | 1,580.00 | 1,605.00 | 675.11 | 20,200 |
| 2023-02-09 | 1,675.00 | 1,675.00 | 1,600.00 | 1,605.00 | 675.11 | 12,400 |
| 2023-02-08 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 698.24 | 2,800 |
| 2023-02-07 | 1,665.00 | 1,665.00 | 1,660.00 | 1,660.00 | 698.24 | 1,000 |
| 2023-02-06 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 700.35 | 400 |
| 2023-02-03 | 1,665.00 | 1,665.00 | 1,600.00 | 1,665.00 | 700.35 | 6,200 |
| 2023-02-02 | 1,670.00 | 1,670.00 | 1,580.00 | 1,665.00 | 700.35 | 12,200 |
| 2023-02-01 | 1,670.00 | 1,670.00 | 1,660.00 | 1,670.00 | 702.45 | 4,000 |
| 2023-01-31 | 1,670.00 | 1,670.00 | 1,560.00 | 1,670.00 | 702.45 | 4,400 |
| 2023-01-30 | 1,670.00 | 1,670.00 | 1,635.00 | 1,670.00 | 702.45 | 6,000 |
| 2023-01-27 | 1,645.00 | 1,680.00 | 1,635.00 | 1,680.00 | 706.65 | 70,400 |
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.