Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 673.00 | 11,600 |
| 2022-08-09 | 1,610.00 | 1,625.00 | 1,575.00 | 1,615.00 | 679.31 | 37,800 |
| 2022-08-08 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 677.21 | 16,600 |
| 2022-08-05 | 1,590.00 | 1,615.00 | 1,550.00 | 1,610.00 | 677.21 | 8,600 |
| 2022-08-04 | 1,615.00 | 1,620.00 | 1,590.00 | 1,620.00 | 681.42 | 11,600 |
| 2022-08-03 | 1,615.00 | 1,625.00 | 1,585.00 | 1,625.00 | 683.52 | 20,400 |
| 2022-08-02 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 679.31 | 18,200 |
| 2022-08-01 | 1,630.00 | 1,650.00 | 1,600.00 | 1,630.00 | 685.62 | 41,200 |
| 2022-07-29 | 1,645.00 | 1,645.00 | 1,600.00 | 1,630.00 | 685.62 | 61,000 |
| 2022-07-28 | 1,645.00 | 1,645.00 | 1,600.00 | 1,630.00 | 685.62 | 186,400 |
| 2022-07-27 | 1,620.00 | 1,645.00 | 1,600.00 | 1,645.00 | 691.93 | 39,400 |
| 2022-07-26 | 1,600.00 | 1,620.00 | 1,585.00 | 1,620.00 | 681.42 | 22,600 |
| 2022-07-25 | 1,615.00 | 1,695.00 | 1,600.00 | 1,600.00 | 673.00 | 93,200 |
| 2022-07-22 | 1,660.00 | 1,660.00 | 1,600.00 | 1,605.00 | 675.11 | 169,600 |
| 2022-07-21 | 1,660.00 | 1,695.00 | 1,605.00 | 1,695.00 | 712.96 | 23,600 |
| 2022-07-20 | 1,670.00 | 1,705.00 | 1,650.00 | 1,660.00 | 698.24 | 24,600 |
| 2022-07-19 | 1,730.00 | 1,745.00 | 1,665.00 | 1,670.00 | 702.45 | 39,200 |
| 2022-07-18 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 734.00 | 0 |
| 2022-07-15 | 1,700.00 | 1,745.00 | 1,670.00 | 1,745.00 | 734.00 | 31,000 |
| 2022-07-14 | 1,750.00 | 1,750.00 | 1,660.00 | 1,750.00 | 736.10 | 29,200 |
| 2022-07-13 | 1,745.00 | 1,750.00 | 1,625.00 | 1,750.00 | 736.10 | 64,000 |
| 2022-07-12 | 1,750.00 | 1,750.00 | 1,715.00 | 1,745.00 | 734.00 | 3,600 |
| 2022-07-11 | 1,745.00 | 1,750.00 | 1,680.00 | 1,750.00 | 736.10 | 5,600 |
| 2022-07-08 | 1,680.00 | 1,750.00 | 1,680.00 | 1,750.00 | 736.10 | 1,400 |
| 2022-07-07 | 1,695.00 | 1,750.00 | 1,635.00 | 1,750.00 | 736.10 | 15,400 |
| 2022-07-06 | 1,775.00 | 1,775.00 | 1,660.00 | 1,695.00 | 712.96 | 15,800 |
| 2022-07-05 | 1,750.00 | 1,775.00 | 1,705.00 | 1,775.00 | 746.61 | 13,400 |
| 2022-07-04 | 1,770.00 | 1,775.00 | 1,685.00 | 1,775.00 | 746.61 | 20,400 |
| 2022-07-01 | 1,760.00 | 1,780.00 | 1,760.00 | 1,775.00 | 746.61 | 1,200 |
| 2022-06-30 | 1,750.00 | 1,785.00 | 1,750.00 | 1,780.00 | 748.72 | 1,400 |
| 2022-06-29 | 1,800.00 | 1,800.00 | 1,710.00 | 1,785.00 | 750.82 | 11,400 |
| 2022-06-28 | 1,755.00 | 1,800.00 | 1,735.00 | 1,800.00 | 757.13 | 7,200 |
| 2022-06-27 | 1,750.00 | 1,790.00 | 1,750.00 | 1,790.00 | 752.92 | 14,000 |
| 2022-06-24 | 1,795.00 | 1,795.00 | 1,720.00 | 1,750.00 | 736.10 | 9,600 |
| 2022-06-23 | 1,845.00 | 1,975.00 | 1,725.00 | 1,770.00 | 744.51 | 104,600 |
| 2022-06-22 | 1,795.00 | 2,090.00 | 1,730.00 | 1,795.00 | 755.03 | 11,600 |
| 2022-06-21 | 1,860.00 | 1,860.00 | 1,730.00 | 1,795.00 | 755.03 | 159,200 |
| 2022-06-20 | 2,000.00 | 2,000.00 | 1,860.00 | 1,860.00 | 782.37 | 18,600 |
| 2022-06-17 | 1,780.00 | 2,000.00 | 1,780.00 | 2,000.00 | 822.53 | 36,800 |
| 2022-06-16 | 1,785.00 | 1,785.00 | 1,780.00 | 1,780.00 | 732.05 | 6,600 |
| 2022-06-15 | 1,720.00 | 1,785.00 | 1,700.00 | 1,785.00 | 734.11 | 13,200 |
| 2022-06-14 | 1,785.00 | 1,785.00 | 1,720.00 | 1,720.00 | 707.38 | 15,000 |
| 2022-06-13 | 1,760.00 | 1,790.00 | 1,700.00 | 1,790.00 | 736.17 | 26,000 |
| 2022-06-10 | 1,790.00 | 1,790.00 | 1,750.00 | 1,790.00 | 736.17 | 7,800 |
| 2022-06-09 | 1,790.00 | 1,790.00 | 1,700.00 | 1,790.00 | 736.17 | 23,200 |
| 2022-06-08 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 736.17 | 23,000 |
| 2022-06-07 | 1,800.00 | 1,805.00 | 1,760.00 | 1,805.00 | 742.34 | 14,000 |
| 2022-06-06 | 1,800.00 | 1,800.00 | 1,755.00 | 1,795.00 | 738.22 | 11,800 |
| 2022-06-03 | 1,810.00 | 1,825.00 | 1,795.00 | 1,800.00 | 740.28 | 23,400 |
| 2022-06-02 | 1,815.00 | 1,820.00 | 1,740.00 | 1,800.00 | 740.28 | 31,600 |
| 2022-05-31 | 1,740.00 | 1,755.00 | 1,740.00 | 1,745.00 | 717.66 | 25,800 |
| 2022-05-30 | 1,725.00 | 1,800.00 | 1,725.00 | 1,740.00 | 715.60 | 71,400 |
| 2022-05-27 | 1,750.00 | 1,800.00 | 1,710.00 | 1,720.00 | 707.38 | 14,600 |
| 2022-05-25 | 1,725.00 | 1,725.00 | 1,705.00 | 1,705.00 | 701.21 | 5,200 |
| 2022-05-24 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 705.32 | 800 |
| 2022-05-23 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 705.32 | 200 |
| 2022-05-20 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 705.32 | 200 |
| 2022-05-19 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 695.04 | 2,400 |
| 2022-05-18 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 695.04 | 0 |
| 2022-05-17 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 695.04 | 2,400 |
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.