Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,370.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,342.22 | 20,400 |
| 2026-05-01 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,332.46 | 0 |
| 2026-04-30 | 1,380.00 | 1,420.00 | 1,365.00 | 1,365.00 | 1,332.46 | 110,700 |
| 2026-04-29 | 1,300.00 | 1,455.00 | 1,300.00 | 1,380.00 | 1,347.10 | 255,900 |
| 2026-04-28 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,269.01 | 4,500 |
| 2026-04-27 | 1,340.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,298.29 | 21,900 |
| 2026-04-24 | 1,360.00 | 1,360.00 | 1,280.00 | 1,330.00 | 1,298.29 | 16,400 |
| 2026-04-23 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,278.77 | 22,400 |
| 2026-04-22 | 1,345.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,327.57 | 9,800 |
| 2026-04-21 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,312.93 | 6,100 |
| 2026-04-20 | 1,345.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,332.46 | 16,200 |
| 2026-04-17 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,312.93 | 2,500 |
| 2026-04-16 | 1,325.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,308.05 | 17,300 |
| 2026-04-15 | 1,355.00 | 1,355.00 | 1,300.00 | 1,325.00 | 1,293.41 | 30,400 |
| 2026-04-14 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,322.69 | 19,800 |
| 2026-04-13 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,288.53 | 37,600 |
| 2026-04-10 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,288.53 | 16,600 |
| 2026-04-09 | 1,320.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,298.29 | 9,300 |
| 2026-04-08 | 1,270.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,259.24 | 30,200 |
| 2026-04-07 | 1,220.00 | 1,285.00 | 1,220.00 | 1,230.00 | 1,200.67 | 14,500 |
| 2026-04-06 | 1,240.00 | 1,245.00 | 1,180.00 | 1,220.00 | 1,190.91 | 24,400 |
| 2026-04-02 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,210.44 | 14,300 |
| 2026-04-01 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,220.20 | 32,800 |
| 2026-03-31 | 1,270.00 | 1,320.00 | 1,245.00 | 1,245.00 | 1,215.32 | 16,000 |
| 2026-03-30 | 1,320.00 | 1,320.00 | 1,130.00 | 1,270.00 | 1,239.72 | 183,400 |
| 2026-03-27 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,288.53 | 11,200 |
| 2026-03-26 | 1,375.00 | 1,375.00 | 1,315.00 | 1,320.00 | 1,288.53 | 18,000 |
| 2026-03-25 | 1,400.00 | 1,470.00 | 1,345.00 | 1,375.00 | 1,342.22 | 159,200 |
| 2026-03-17 | 1,270.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,249.48 | 71,200 |
| 2026-03-16 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,244.60 | 24,400 |
| 2026-03-13 | 1,320.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,269.01 | 16,800 |
| 2026-03-12 | 1,355.00 | 1,355.00 | 1,285.00 | 1,315.00 | 1,283.65 | 21,500 |
| 2026-03-11 | 1,315.00 | 1,375.00 | 1,315.00 | 1,355.00 | 1,322.69 | 54,500 |
| 2026-03-10 | 1,445.00 | 1,445.00 | 1,255.00 | 1,315.00 | 1,283.65 | 119,900 |
| 2026-03-09 | 1,395.00 | 1,405.00 | 1,280.00 | 1,405.00 | 1,371.50 | 135,100 |
| 2026-03-06 | 1,310.00 | 1,350.00 | 1,300.00 | 1,310.00 | 1,278.77 | 32,200 |
| 2026-03-05 | 1,355.00 | 1,370.00 | 1,230.00 | 1,320.00 | 1,288.53 | 30,500 |
| 2026-03-04 | 1,395.00 | 1,395.00 | 1,255.00 | 1,320.00 | 1,288.53 | 66,700 |
| 2026-03-03 | 1,405.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,361.74 | 26,500 |
| 2026-03-02 | 1,430.00 | 1,430.00 | 1,300.00 | 1,425.00 | 1,391.02 | 42,300 |
| 2026-02-27 | 1,435.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,395.91 | 33,900 |
| 2026-02-26 | 1,440.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,391.02 | 15,100 |
| 2026-02-25 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,415.43 | 32,700 |
| 2026-02-24 | 1,470.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,400.79 | 76,800 |
| 2026-02-23 | 1,440.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,410.55 | 24,900 |
| 2026-02-20 | 1,455.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,405.67 | 7,800 |
| 2026-02-19 | 1,445.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,420.31 | 38,100 |
| 2026-02-18 | 1,435.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,395.91 | 120,800 |
| 2026-02-13 | 1,455.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,425.19 | 16,900 |
| 2026-02-12 | 1,435.00 | 1,455.00 | 1,415.00 | 1,455.00 | 1,420.31 | 23,100 |
| 2026-02-11 | 1,425.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,400.79 | 9,800 |
| 2026-02-10 | 1,395.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,391.02 | 9,200 |
| 2026-02-09 | 1,425.00 | 1,425.00 | 1,335.00 | 1,395.00 | 1,361.74 | 30,900 |
| 2026-02-06 | 1,425.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,391.02 | 5,700 |
| 2026-02-05 | 1,480.00 | 1,480.00 | 1,415.00 | 1,425.00 | 1,391.02 | 53,400 |
| 2026-02-04 | 1,480.00 | 1,480.00 | 1,385.00 | 1,440.00 | 1,405.67 | 19,100 |
| 2026-02-03 | 1,410.00 | 1,500.00 | 1,410.00 | 1,470.00 | 1,434.95 | 29,500 |
| 2026-02-02 | 1,530.00 | 1,530.00 | 1,380.00 | 1,410.00 | 1,376.38 | 149,700 |
| 2026-01-30 | 1,500.00 | 1,540.00 | 1,425.00 | 1,465.00 | 1,430.07 | 128,600 |
| 2026-01-29 | 1,410.00 | 1,435.00 | 1,330.00 | 1,435.00 | 1,400.79 | 102,000 |
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.