Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,645.00 | 1,680.00 | 1,635.00 | 1,680.00 | 706.65 | 70,400 |
| 2023-01-26 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 685.62 | 800 |
| 2023-01-25 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 683.52 | 2,200 |
| 2023-01-24 | 1,640.00 | 1,640.00 | 1,590.00 | 1,625.00 | 683.52 | 14,000 |
| 2023-01-20 | 1,635.00 | 1,645.00 | 1,550.00 | 1,640.00 | 689.83 | 12,200 |
| 2023-01-19 | 1,630.00 | 1,635.00 | 1,630.00 | 1,635.00 | 687.73 | 400 |
| 2023-01-18 | 1,600.00 | 1,640.00 | 1,600.00 | 1,635.00 | 687.73 | 3,800 |
| 2023-01-17 | 1,580.00 | 1,640.00 | 1,580.00 | 1,640.00 | 689.83 | 2,200 |
| 2023-01-16 | 1,640.00 | 1,640.00 | 1,570.00 | 1,640.00 | 689.83 | 11,000 |
| 2023-01-13 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 683.52 | 5,800 |
| 2023-01-12 | 1,610.00 | 1,630.00 | 1,560.00 | 1,625.00 | 683.52 | 7,200 |
| 2023-01-11 | 1,645.00 | 1,645.00 | 1,505.00 | 1,630.00 | 685.62 | 1,800 |
| 2023-01-10 | 1,625.00 | 1,625.00 | 1,475.00 | 1,615.00 | 679.31 | 5,200 |
| 2023-01-09 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 662.49 | 0 |
| 2023-01-06 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 662.49 | 0 |
| 2023-01-05 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 662.49 | 5,800 |
| 2023-01-04 | 1,625.00 | 1,630.00 | 1,550.00 | 1,630.00 | 685.62 | 3,800 |
| 2023-01-03 | 1,610.00 | 1,630.00 | 1,575.00 | 1,630.00 | 685.62 | 4,800 |
| 2023-01-02 | 1,610.00 | 1,640.00 | 1,530.00 | 1,630.00 | 685.62 | 9,000 |
| 2022-12-30 | 1,640.00 | 1,640.00 | 1,530.00 | 1,620.00 | 681.42 | 9,000 |
| 2022-12-29 | 1,625.00 | 1,625.00 | 1,565.00 | 1,625.00 | 683.52 | 3,000 |
| 2022-12-28 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 683.52 | 4,200 |
| 2022-12-27 | 1,620.00 | 1,625.00 | 1,530.00 | 1,625.00 | 683.52 | 8,800 |
| 2022-12-26 | 1,640.00 | 1,640.00 | 1,625.00 | 1,625.00 | 683.52 | 5,800 |
| 2022-12-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 668.80 | 0 |
| 2022-12-22 | 1,630.00 | 1,630.00 | 1,590.00 | 1,590.00 | 668.80 | 600 |
| 2022-12-21 | 1,570.00 | 1,625.00 | 1,570.00 | 1,625.00 | 683.52 | 10,200 |
| 2022-12-20 | 1,625.00 | 1,625.00 | 1,545.00 | 1,625.00 | 683.52 | 4,800 |
| 2022-12-19 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 687.73 | 200 |
| 2022-12-16 | 1,615.00 | 1,615.00 | 1,610.00 | 1,610.00 | 677.21 | 2,400 |
| 2022-12-15 | 1,575.00 | 1,615.00 | 1,565.00 | 1,615.00 | 679.31 | 3,600 |
| 2022-12-14 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 677.21 | 200 |
| 2022-12-13 | 1,615.00 | 1,620.00 | 1,545.00 | 1,615.00 | 679.31 | 207,000 |
| 2022-12-12 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 681.42 | 200 |
| 2022-12-09 | 1,610.00 | 1,620.00 | 1,560.00 | 1,620.00 | 681.42 | 2,600 |
| 2022-12-08 | 1,610.00 | 1,610.00 | 1,545.00 | 1,610.00 | 677.21 | 6,400 |
| 2022-12-07 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 681.42 | 4,000 |
| 2022-12-06 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 685.62 | 200 |
| 2022-12-05 | 1,620.00 | 1,620.00 | 1,545.00 | 1,600.00 | 673.00 | 9,000 |
| 2022-12-02 | 1,620.00 | 1,620.00 | 1,570.00 | 1,620.00 | 681.42 | 4,800 |
| 2022-12-01 | 1,635.00 | 1,635.00 | 1,570.00 | 1,630.00 | 685.62 | 12,400 |
| 2022-11-30 | 1,620.00 | 1,635.00 | 1,545.00 | 1,635.00 | 687.73 | 9,600 |
| 2022-11-29 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 681.42 | 2,600 |
| 2022-11-28 | 1,565.00 | 1,620.00 | 1,560.00 | 1,620.00 | 681.42 | 4,000 |
| 2022-11-25 | 1,630.00 | 1,630.00 | 1,555.00 | 1,620.00 | 681.42 | 3,000 |
| 2022-11-24 | 1,585.00 | 1,635.00 | 1,585.00 | 1,635.00 | 687.73 | 11,000 |
| 2022-11-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 668.80 | 400 |
| 2022-11-22 | 1,590.00 | 1,590.00 | 1,485.00 | 1,590.00 | 668.80 | 9,600 |
| 2022-11-21 | 1,505.00 | 1,590.00 | 1,505.00 | 1,590.00 | 668.80 | 7,600 |
| 2022-11-18 | 1,595.00 | 1,595.00 | 1,525.00 | 1,590.00 | 668.80 | 3,600 |
| 2022-11-17 | 1,595.00 | 1,595.00 | 1,525.00 | 1,595.00 | 670.90 | 2,600 |
| 2022-11-16 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 670.90 | 0 |
| 2022-11-15 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 670.90 | 0 |
| 2022-11-14 | 1,605.00 | 1,605.00 | 1,565.00 | 1,595.00 | 670.90 | 2,600 |
| 2022-11-11 | 1,590.00 | 1,600.00 | 1,490.00 | 1,600.00 | 673.00 | 17,200 |
| 2022-11-10 | 1,595.00 | 1,600.00 | 1,485.00 | 1,590.00 | 668.80 | 10,600 |
| 2022-11-09 | 1,545.00 | 1,585.00 | 1,545.00 | 1,585.00 | 666.69 | 7,200 |
| 2022-11-08 | 1,590.00 | 1,590.00 | 1,545.00 | 1,545.00 | 649.87 | 5,000 |
| 2022-11-07 | 1,535.00 | 1,540.00 | 1,490.00 | 1,535.00 | 645.66 | 26,800 |
| 2022-11-04 | 1,545.00 | 1,545.00 | 1,500.00 | 1,540.00 | 647.77 | 6,400 |
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.