Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4,900 |
| 2026-07-24 | 1,270.00 | 1,270.00 | 1,200.00 | 1,205.00 | 1,205.00 | 5,000 |
| 2026-07-23 | 1,220.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 12,500 |
| 2026-07-22 | 1,225.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | 3,100 |
| 2026-07-21 | 1,245.00 | 1,255.00 | 1,205.00 | 1,225.00 | 1,225.00 | 5,900 |
| 2026-07-20 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 3,100 |
| 2026-07-17 | 1,230.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5,500 |
| 2026-07-16 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 3,000 |
| 2026-07-15 | 1,215.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 28,900 |
| 2026-07-14 | 1,215.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | 14,600 |
| 2026-07-13 | 1,215.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,215.00 | 4,400 |
| 2026-07-10 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 1,300 |
| 2026-07-09 | 1,185.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2,300 |
| 2026-07-08 | 1,180.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,185.00 | 13,700 |
| 2026-07-07 | 1,200.00 | 1,240.00 | 1,185.00 | 1,220.00 | 1,220.00 | 21,400 |
| 2026-07-06 | 1,240.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | 19,800 |
| 2026-07-03 | 1,195.00 | 1,250.00 | 1,195.00 | 1,240.00 | 1,240.00 | 7,200 |
| 2026-07-02 | 1,205.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,205.00 | 6,200 |
| 2026-07-01 | 1,205.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | 1,900 |
| 2026-06-30 | 1,205.00 | 1,205.00 | 1,160.00 | 1,205.00 | 1,205.00 | 11,400 |
| 2026-06-29 | 1,250.00 | 1,250.00 | 1,145.00 | 1,205.00 | 1,205.00 | 4,700 |
| 2026-06-26 | 1,200.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 8,800 |
| 2026-06-25 | 1,205.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,250.00 | 18,200 |
| 2026-06-24 | 1,255.00 | 1,345.00 | 1,210.00 | 1,235.00 | 1,235.00 | 52,300 |
| 2026-06-23 | 1,280.00 | 1,345.00 | 1,205.00 | 1,205.00 | 1,176.27 | 80,100 |
| 2026-06-22 | 1,275.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,239.72 | 14,800 |
| 2026-06-19 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,244.60 | 4,600 |
| 2026-06-18 | 1,270.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,249.48 | 9,500 |
| 2026-06-17 | 1,260.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,229.96 | 15,400 |
| 2026-06-16 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,229.96 | 0 |
| 2026-06-15 | 1,260.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,229.96 | 13,500 |
| 2026-06-12 | 1,260.00 | 1,305.00 | 1,210.00 | 1,255.00 | 1,225.08 | 18,400 |
| 2026-06-11 | 1,170.00 | 1,260.00 | 1,170.00 | 1,260.00 | 1,229.96 | 50,400 |
| 2026-06-10 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,142.10 | 54,800 |
| 2026-06-09 | 1,065.00 | 1,185.00 | 1,065.00 | 1,185.00 | 1,156.75 | 5,200 |
| 2026-06-08 | 1,165.00 | 1,165.00 | 1,055.00 | 1,065.00 | 1,039.61 | 11,100 |
| 2026-06-05 | 1,170.00 | 1,175.00 | 1,105.00 | 1,170.00 | 1,142.10 | 9,200 |
| 2026-06-04 | 1,205.00 | 1,205.00 | 1,130.00 | 1,170.00 | 1,142.10 | 7,900 |
| 2026-06-03 | 1,335.00 | 1,340.00 | 1,200.00 | 1,205.00 | 1,176.27 | 126,200 |
| 2026-06-02 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,269.01 | 11,600 |
| 2026-06-01 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,298.29 | 0 |
| 2026-05-29 | 1,295.00 | 1,340.00 | 1,295.00 | 1,330.00 | 1,298.29 | 2,400 |
| 2026-05-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,269.01 | 0 |
| 2026-05-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,269.01 | 0 |
| 2026-05-26 | 1,340.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,269.01 | 5,700 |
| 2026-05-25 | 1,315.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,308.05 | 18,900 |
| 2026-05-22 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,249.48 | 6,300 |
| 2026-05-21 | 1,315.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,225.08 | 71,700 |
| 2026-05-20 | 1,280.00 | 1,440.00 | 1,250.00 | 1,325.00 | 1,293.41 | 39,200 |
| 2026-05-19 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,244.60 | 7,700 |
| 2026-05-18 | 1,330.00 | 1,330.00 | 1,235.00 | 1,300.00 | 1,269.01 | 45,500 |
| 2026-05-15 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,298.29 | 0 |
| 2026-05-14 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,298.29 | 0 |
| 2026-05-13 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,298.29 | 4,300 |
| 2026-05-12 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,298.29 | 13,100 |
| 2026-05-11 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,298.29 | 9,800 |
| 2026-05-08 | 1,370.00 | 1,425.00 | 1,330.00 | 1,335.00 | 1,303.17 | 85,300 |
| 2026-05-07 | 1,375.00 | 1,430.00 | 1,310.00 | 1,365.00 | 1,332.46 | 98,900 |
| 2026-05-06 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,337.34 | 700 |
| 2026-05-05 | 1,375.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,347.10 | 27,600 |
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.