Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,730.00 | 1,735.00 | 1,730.00 | 1,730.00 | 711.49 | 2,600 |
| 2022-02-04 | 1,680.00 | 1,730.00 | 1,630.00 | 1,730.00 | 711.49 | 5,400 |
| 2022-02-03 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 711.49 | 3,200 |
| 2022-02-02 | 1,680.00 | 1,745.00 | 1,680.00 | 1,700.00 | 699.15 | 2,800 |
| 2022-01-31 | 1,680.00 | 1,685.00 | 1,680.00 | 1,680.00 | 690.93 | 7,600 |
| 2022-01-28 | 1,680.00 | 1,680.00 | 1,675.00 | 1,680.00 | 690.93 | 7,800 |
| 2022-01-27 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 674.48 | 13,600 |
| 2022-01-26 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | 674.48 | 5,400 |
| 2022-01-25 | 1,630.00 | 1,650.00 | 1,600.00 | 1,600.00 | 658.03 | 13,000 |
| 2022-01-24 | 1,670.00 | 1,670.00 | 1,620.00 | 1,630.00 | 670.36 | 6,000 |
| 2022-01-21 | 1,600.00 | 1,700.00 | 1,600.00 | 1,670.00 | 686.82 | 22,000 |
| 2022-01-20 | 1,690.00 | 1,700.00 | 1,600.00 | 1,645.00 | 676.53 | 11,000 |
| 2022-01-19 | 1,660.00 | 1,750.00 | 1,650.00 | 1,650.00 | 678.59 | 30,800 |
| 2022-01-18 | 1,765.00 | 1,765.00 | 1,715.00 | 1,765.00 | 725.89 | 36,200 |
| 2022-01-17 | 1,795.00 | 1,795.00 | 1,700.00 | 1,790.00 | 736.17 | 30,000 |
| 2022-01-14 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 740.28 | 48,400 |
| 2022-01-13 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 738.22 | 25,600 |
| 2022-01-12 | 1,785.00 | 1,885.00 | 1,785.00 | 1,800.00 | 740.28 | 6,600 |
| 2022-01-11 | 1,780.00 | 1,785.00 | 1,740.00 | 1,785.00 | 734.11 | 34,600 |
| 2022-01-10 | 1,720.00 | 1,900.00 | 1,720.00 | 1,790.00 | 736.17 | 9,400 |
| 2022-01-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 707.38 | 0 |
| 2022-01-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 707.38 | 60,000 |
| 2022-01-05 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 707.38 | 6,200 |
| 2022-01-04 | 1,770.00 | 1,770.00 | 1,650.00 | 1,745.00 | 717.66 | 20,400 |
| 2022-01-03 | 1,730.00 | 1,770.00 | 1,610.00 | 1,770.00 | 727.94 | 33,000 |
| 2021-12-30 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 711.49 | 10,200 |
| 2021-12-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 699.15 | 2,000 |
| 2021-12-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 699.15 | 400 |
| 2021-12-27 | 1,585.00 | 1,700.00 | 1,585.00 | 1,700.00 | 699.15 | 4,800 |
| 2021-12-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 699.15 | 0 |
| 2021-12-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 699.15 | 0 |
| 2021-12-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 699.15 | 1,600 |
| 2021-12-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 699.15 | 2,000 |
| 2021-12-20 | 1,680.00 | 1,685.00 | 1,660.00 | 1,660.00 | 682.70 | 6,200 |
| 2021-12-17 | 1,675.00 | 1,685.00 | 1,675.00 | 1,685.00 | 692.98 | 5,000 |
| 2021-12-16 | 1,655.00 | 1,675.00 | 1,650.00 | 1,675.00 | 688.87 | 4,400 |
| 2021-12-15 | 1,550.00 | 1,655.00 | 1,550.00 | 1,655.00 | 680.65 | 16,400 |
| 2021-12-14 | 1,675.00 | 1,675.00 | 1,650.00 | 1,655.00 | 680.65 | 4,400 |
| 2021-12-13 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 690.93 | 5,600 |
| 2021-12-10 | 1,695.00 | 1,700.00 | 1,675.00 | 1,700.00 | 699.15 | 10,000 |
| 2021-12-09 | 1,650.00 | 1,700.00 | 1,620.00 | 1,700.00 | 699.15 | 13,800 |
| 2021-12-08 | 1,650.00 | 1,700.00 | 1,535.00 | 1,700.00 | 699.15 | 28,800 |
| 2021-12-07 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 678.59 | 16,400 |
| 2021-12-06 | 1,600.00 | 1,650.00 | 1,590.00 | 1,650.00 | 678.59 | 26,800 |
| 2021-12-03 | 1,650.00 | 1,650.00 | 1,535.00 | 1,650.00 | 678.59 | 6,200 |
| 2021-12-02 | 1,605.00 | 1,650.00 | 1,600.00 | 1,650.00 | 678.59 | 5,600 |
| 2021-12-01 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 678.59 | 4,200 |
| 2021-11-30 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 674.48 | 2,200 |
| 2021-11-29 | 1,575.00 | 1,650.00 | 1,575.00 | 1,650.00 | 678.59 | 1,200 |
| 2021-11-26 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 674.48 | 7,200 |
| 2021-11-25 | 1,650.00 | 1,700.00 | 1,600.00 | 1,640.00 | 674.48 | 14,800 |
| 2021-11-24 | 1,630.00 | 1,795.00 | 1,630.00 | 1,650.00 | 678.59 | 15,000 |
| 2021-11-23 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 678.59 | 1,000 |
| 2021-11-22 | 1,650.00 | 1,850.00 | 1,625.00 | 1,695.00 | 697.10 | 11,600 |
| 2021-11-19 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 668.31 | 20,600 |
| 2021-11-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 678.59 | 0 |
| 2021-11-17 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 678.59 | 9,000 |
| 2021-11-16 | 1,605.00 | 1,650.00 | 1,550.00 | 1,650.00 | 678.59 | 22,400 |
| 2021-11-15 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 678.59 | 11,600 |
| 2021-11-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 678.59 | 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.