Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 699.15 | 1,800 |
| 2022-05-12 | 1,685.00 | 1,750.00 | 1,685.00 | 1,690.00 | 695.04 | 12,000 |
| 2022-05-11 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 690.93 | 2,200 |
| 2022-05-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 699.15 | 200 |
| 2022-05-09 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 699.15 | 6,000 |
| 2022-04-28 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 719.72 | 2,600 |
| 2022-04-27 | 1,805.00 | 1,805.00 | 1,700.00 | 1,700.00 | 699.15 | 4,000 |
| 2022-04-26 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 688.87 | 400 |
| 2022-04-25 | 1,640.00 | 1,680.00 | 1,640.00 | 1,675.00 | 688.87 | 4,600 |
| 2022-04-22 | 1,740.00 | 1,740.00 | 1,640.00 | 1,640.00 | 674.48 | 1,000 |
| 2022-04-21 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 715.60 | 3,800 |
| 2022-04-20 | 1,750.00 | 1,750.00 | 1,700.00 | 1,740.00 | 715.60 | 23,400 |
| 2022-04-19 | 1,760.00 | 1,805.00 | 1,700.00 | 1,735.00 | 713.55 | 7,600 |
| 2022-04-18 | 1,650.00 | 1,720.00 | 1,650.00 | 1,720.00 | 707.38 | 6,200 |
| 2022-04-14 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 707.38 | 200 |
| 2022-04-13 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 709.43 | 0 |
| 2022-04-12 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 709.43 | 10,800 |
| 2022-04-11 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 699.15 | 3,600 |
| 2022-04-08 | 1,740.00 | 1,740.00 | 1,690.00 | 1,740.00 | 715.60 | 4,400 |
| 2022-04-07 | 1,740.00 | 1,745.00 | 1,690.00 | 1,740.00 | 715.60 | 14,400 |
| 2022-04-06 | 1,740.00 | 1,755.00 | 1,625.00 | 1,740.00 | 715.60 | 22,200 |
| 2022-04-05 | 1,740.00 | 1,995.00 | 1,685.00 | 1,735.00 | 713.55 | 22,200 |
| 2022-04-04 | 1,740.00 | 1,740.00 | 1,635.00 | 1,740.00 | 715.60 | 11,200 |
| 2022-04-01 | 1,750.00 | 1,750.00 | 1,630.00 | 1,740.00 | 715.60 | 5,200 |
| 2022-03-31 | 1,750.00 | 1,750.00 | 1,685.00 | 1,750.00 | 719.72 | 5,200 |
| 2022-03-30 | 1,750.00 | 1,750.00 | 1,630.00 | 1,750.00 | 719.72 | 12,200 |
| 2022-03-29 | 1,690.00 | 1,750.00 | 1,655.00 | 1,750.00 | 719.72 | 2,400 |
| 2022-03-28 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 695.04 | 16,000 |
| 2022-03-25 | 1,740.00 | 1,740.00 | 1,695.00 | 1,695.00 | 697.10 | 600 |
| 2022-03-24 | 1,740.00 | 1,740.00 | 1,640.00 | 1,695.00 | 697.10 | 3,400 |
| 2022-03-23 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 707.38 | 200 |
| 2022-03-22 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 705.32 | 600 |
| 2022-03-21 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 705.32 | 4,800 |
| 2022-03-18 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 715.60 | 2,600 |
| 2022-03-17 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 719.72 | 4,000 |
| 2022-03-16 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 723.83 | 200 |
| 2022-03-15 | 1,710.00 | 1,760.00 | 1,710.00 | 1,760.00 | 723.83 | 8,000 |
| 2022-03-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 732.05 | 0 |
| 2022-03-11 | 1,710.00 | 1,780.00 | 1,710.00 | 1,780.00 | 732.05 | 33,600 |
| 2022-03-10 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 732.05 | 10,600 |
| 2022-03-09 | 1,785.00 | 1,785.00 | 1,780.00 | 1,780.00 | 732.05 | 2,400 |
| 2022-03-08 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 732.05 | 400 |
| 2022-03-07 | 1,785.00 | 1,785.00 | 1,760.00 | 1,785.00 | 734.11 | 17,200 |
| 2022-03-04 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 734.11 | 3,000 |
| 2022-03-02 | 1,760.00 | 1,760.00 | 1,660.00 | 1,760.00 | 723.83 | 2,200 |
| 2022-03-01 | 1,710.00 | 1,760.00 | 1,660.00 | 1,760.00 | 723.83 | 17,000 |
| 2022-02-25 | 1,765.00 | 1,765.00 | 1,725.00 | 1,760.00 | 723.83 | 10,800 |
| 2022-02-24 | 1,725.00 | 1,775.00 | 1,725.00 | 1,725.00 | 709.43 | 10,800 |
| 2022-02-23 | 1,735.00 | 1,785.00 | 1,725.00 | 1,735.00 | 713.55 | 2,800 |
| 2022-02-22 | 1,765.00 | 1,785.00 | 1,715.00 | 1,785.00 | 734.11 | 26,200 |
| 2022-02-21 | 1,765.00 | 1,765.00 | 1,715.00 | 1,765.00 | 725.89 | 18,400 |
| 2022-02-18 | 1,760.00 | 1,765.00 | 1,715.00 | 1,765.00 | 725.89 | 4,600 |
| 2022-02-17 | 1,665.00 | 1,765.00 | 1,665.00 | 1,765.00 | 725.89 | 4,000 |
| 2022-02-16 | 1,765.00 | 1,765.00 | 1,665.00 | 1,765.00 | 725.89 | 21,400 |
| 2022-02-15 | 1,655.00 | 1,785.00 | 1,655.00 | 1,765.00 | 725.89 | 10,400 |
| 2022-02-14 | 1,770.00 | 1,770.00 | 1,655.00 | 1,655.00 | 680.65 | 15,800 |
| 2022-02-11 | 1,720.00 | 1,800.00 | 1,695.00 | 1,765.00 | 725.89 | 65,000 |
| 2022-02-10 | 1,730.00 | 1,980.00 | 1,655.00 | 1,670.00 | 686.82 | 81,800 |
| 2022-02-09 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 711.49 | 3,600 |
| 2022-02-08 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 711.49 | 0 |
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.