Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,550.00 | 1,560.00 | 1,515.00 | 1,545.00 | 649.87 | 4,600 |
| 2022-11-02 | 1,575.00 | 1,575.00 | 1,490.00 | 1,555.00 | 654.08 | 87,400 |
| 2022-11-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 673.00 | 200 |
| 2022-10-31 | 1,580.00 | 1,620.00 | 1,580.00 | 1,620.00 | 681.42 | 5,000 |
| 2022-10-28 | 1,570.00 | 1,620.00 | 1,565.00 | 1,620.00 | 681.42 | 6,600 |
| 2022-10-27 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 673.00 | 2,800 |
| 2022-10-26 | 1,605.00 | 1,615.00 | 1,565.00 | 1,600.00 | 673.00 | 31,000 |
| 2022-10-25 | 1,610.00 | 1,615.00 | 1,515.00 | 1,615.00 | 679.31 | 4,000 |
| 2022-10-24 | 1,605.00 | 1,610.00 | 1,585.00 | 1,610.00 | 677.21 | 5,200 |
| 2022-10-21 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 679.31 | 1,600 |
| 2022-10-20 | 1,600.00 | 1,650.00 | 1,590.00 | 1,650.00 | 694.04 | 25,200 |
| 2022-10-19 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 670.90 | 400 |
| 2022-10-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 673.00 | 0 |
| 2022-10-17 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 673.00 | 2,600 |
| 2022-10-14 | 1,565.00 | 1,565.00 | 1,545.00 | 1,565.00 | 658.28 | 6,400 |
| 2022-10-13 | 1,610.00 | 1,610.00 | 1,520.00 | 1,565.00 | 658.28 | 1,800 |
| 2022-10-12 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 677.21 | 0 |
| 2022-10-11 | 1,605.00 | 1,615.00 | 1,505.00 | 1,610.00 | 677.21 | 3,200 |
| 2022-10-10 | 1,585.00 | 1,610.00 | 1,500.00 | 1,610.00 | 677.21 | 9,600 |
| 2022-10-07 | 1,610.00 | 1,610.00 | 1,580.00 | 1,610.00 | 677.21 | 11,000 |
| 2022-10-06 | 1,595.00 | 1,610.00 | 1,585.00 | 1,610.00 | 677.21 | 3,800 |
| 2022-10-05 | 1,595.00 | 1,600.00 | 1,560.00 | 1,595.00 | 670.90 | 16,400 |
| 2022-10-04 | 1,630.00 | 1,645.00 | 1,600.00 | 1,600.00 | 673.00 | 10,200 |
| 2022-10-03 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 664.59 | 2,200 |
| 2022-09-30 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 664.59 | 37,000 |
| 2022-09-29 | 1,600.00 | 1,600.00 | 1,505.00 | 1,595.00 | 670.90 | 1,600 |
| 2022-09-28 | 1,590.00 | 1,605.00 | 1,505.00 | 1,605.00 | 675.11 | 23,600 |
| 2022-09-27 | 1,615.00 | 1,615.00 | 1,610.00 | 1,610.00 | 677.21 | 1,200 |
| 2022-09-26 | 1,590.00 | 1,600.00 | 1,550.00 | 1,595.00 | 670.90 | 6,800 |
| 2022-09-23 | 1,590.00 | 1,615.00 | 1,550.00 | 1,595.00 | 670.90 | 14,400 |
| 2022-09-22 | 1,590.00 | 1,590.00 | 1,570.00 | 1,590.00 | 668.80 | 11,000 |
| 2022-09-21 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 670.90 | 2,400 |
| 2022-09-20 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 668.80 | 7,200 |
| 2022-09-19 | 1,635.00 | 1,635.00 | 1,585.00 | 1,635.00 | 687.73 | 52,000 |
| 2022-09-16 | 1,630.00 | 1,635.00 | 1,585.00 | 1,635.00 | 687.73 | 13,000 |
| 2022-09-15 | 1,600.00 | 1,635.00 | 1,585.00 | 1,635.00 | 687.73 | 19,200 |
| 2022-09-14 | 1,605.00 | 1,615.00 | 1,600.00 | 1,600.00 | 673.00 | 6,000 |
| 2022-09-13 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 673.00 | 11,000 |
| 2022-09-12 | 1,650.00 | 1,650.00 | 1,600.00 | 1,605.00 | 675.11 | 36,600 |
| 2022-09-09 | 1,760.00 | 1,760.00 | 1,635.00 | 1,650.00 | 694.04 | 161,200 |
| 2022-09-08 | 1,875.00 | 1,885.00 | 1,755.00 | 1,755.00 | 738.20 | 54,600 |
| 2022-09-07 | 1,585.00 | 1,970.00 | 1,575.00 | 1,885.00 | 792.88 | 50,600 |
| 2022-09-06 | 1,555.00 | 1,590.00 | 1,550.00 | 1,585.00 | 666.69 | 11,600 |
| 2022-09-05 | 1,595.00 | 1,595.00 | 1,550.00 | 1,595.00 | 670.90 | 7,200 |
| 2022-09-02 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 670.90 | 2,000 |
| 2022-09-01 | 1,615.00 | 1,615.00 | 1,570.00 | 1,595.00 | 670.90 | 8,600 |
| 2022-08-31 | 1,600.00 | 1,610.00 | 1,580.00 | 1,610.00 | 677.21 | 4,400 |
| 2022-08-30 | 1,605.00 | 1,605.00 | 1,590.00 | 1,600.00 | 673.00 | 59,400 |
| 2022-08-29 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 660.39 | 2,200 |
| 2022-08-26 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 673.00 | 2,800 |
| 2022-08-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 673.00 | 600 |
| 2022-08-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 673.00 | 11,800 |
| 2022-08-23 | 1,610.00 | 1,610.00 | 1,575.00 | 1,600.00 | 673.00 | 7,400 |
| 2022-08-22 | 1,605.00 | 1,605.00 | 1,590.00 | 1,605.00 | 675.11 | 4,200 |
| 2022-08-19 | 1,600.00 | 1,610.00 | 1,575.00 | 1,605.00 | 675.11 | 79,400 |
| 2022-08-18 | 1,590.00 | 1,605.00 | 1,585.00 | 1,600.00 | 673.00 | 31,800 |
| 2022-08-16 | 1,600.00 | 1,620.00 | 1,590.00 | 1,590.00 | 668.80 | 12,000 |
| 2022-08-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 673.00 | 5,600 |
| 2022-08-12 | 1,615.00 | 1,620.00 | 1,600.00 | 1,600.00 | 673.00 | 92,200 |
| 2022-08-11 | 1,600.00 | 1,620.00 | 1,590.00 | 1,600.00 | 673.00 | 5,800 |
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.