Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 678.59 | 14,400 |
| 2021-11-10 | 1,650.00 | 1,650.00 | 1,585.00 | 1,630.00 | 670.36 | 66,800 |
| 2021-11-09 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 678.59 | 21,600 |
| 2021-11-08 | 1,670.00 | 1,670.00 | 1,600.00 | 1,650.00 | 678.59 | 4,600 |
| 2021-11-05 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 676.53 | 1,800 |
| 2021-11-04 | 1,645.00 | 1,660.00 | 1,645.00 | 1,645.00 | 676.53 | 8,400 |
| 2021-11-03 | 1,645.00 | 1,645.00 | 1,635.00 | 1,645.00 | 676.53 | 23,600 |
| 2021-11-02 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 676.53 | 200 |
| 2021-11-01 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 676.53 | 0 |
| 2021-10-29 | 1,685.00 | 1,685.00 | 1,645.00 | 1,645.00 | 676.53 | 12,400 |
| 2021-10-28 | 1,625.00 | 1,690.00 | 1,625.00 | 1,690.00 | 695.04 | 233,400 |
| 2021-10-27 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 672.42 | 0 |
| 2021-10-26 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 672.42 | 200 |
| 2021-10-25 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 678.59 | 21,800 |
| 2021-10-22 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 674.48 | 181,000 |
| 2021-10-21 | 1,630.00 | 1,640.00 | 1,625.00 | 1,640.00 | 674.48 | 43,400 |
← NewerPage 21 of 21 · 1,216 trading days
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.