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 |
← NewerPage 3 of 3 · 131 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.