Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,520.00 | 1,525.00 | 1,400.00 | 1,405.00 | 1,371.50 | 256,400 |
| 2026-01-27 | 1,525.00 | 1,545.00 | 1,510.00 | 1,515.00 | 1,478.88 | 208,100 |
| 2026-01-26 | 1,475.00 | 1,525.00 | 1,470.00 | 1,510.00 | 1,474.00 | 272,500 |
| 2026-01-23 | 1,480.00 | 1,480.00 | 1,390.00 | 1,465.00 | 1,430.07 | 57,000 |
| 2026-01-22 | 1,435.00 | 1,480.00 | 1,385.00 | 1,465.00 | 1,430.07 | 86,100 |
| 2026-01-21 | 1,455.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,400.79 | 128,300 |
| 2026-01-20 | 1,485.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,420.31 | 75,000 |
| 2026-01-19 | 1,495.00 | 1,550.00 | 1,475.00 | 1,485.00 | 1,449.59 | 122,100 |
| 2026-01-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,464.24 | 0 |
| 2026-01-15 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,464.24 | 185,700 |
| 2026-01-14 | 1,505.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,474.00 | 93,800 |
| 2026-01-13 | 1,525.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,469.12 | 139,600 |
| 2026-01-12 | 1,525.00 | 1,555.00 | 1,495.00 | 1,525.00 | 1,488.64 | 286,000 |
| 2026-01-09 | 1,550.00 | 1,580.00 | 1,470.00 | 1,480.00 | 1,444.71 | 124,200 |
| 2026-01-08 | 1,525.00 | 1,525.00 | 1,435.00 | 1,435.00 | 1,400.79 | 260,300 |
| 2026-01-07 | 1,430.00 | 1,550.00 | 1,430.00 | 1,525.00 | 1,488.64 | 382,100 |
| 2026-01-06 | 1,415.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,391.02 | 239,500 |
| 2026-01-05 | 1,370.00 | 1,415.00 | 1,350.00 | 1,365.00 | 1,332.46 | 91,300 |
| 2026-01-02 | 1,380.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,337.34 | 146,500 |
| 2026-01-01 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.57 | 0 |
| 2025-12-31 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.57 | 0 |
| 2025-12-30 | 1,350.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,327.57 | 191,900 |
| 2025-12-29 | 1,230.00 | 1,500.00 | 1,230.00 | 1,350.00 | 1,317.81 | 679,100 |
| 2025-12-26 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,181.15 | 0 |
| 2025-12-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,181.15 | 0 |
| 2025-12-24 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,181.15 | 62,200 |
| 2025-12-23 | 1,265.00 | 1,280.00 | 1,220.00 | 1,230.00 | 1,200.67 | 105,200 |
| 2025-12-22 | 1,220.00 | 1,265.00 | 1,215.00 | 1,220.00 | 1,190.91 | 32,100 |
| 2025-12-19 | 1,260.00 | 1,260.00 | 1,215.00 | 1,220.00 | 1,190.91 | 9,800 |
| 2025-12-18 | 1,240.00 | 1,285.00 | 1,210.00 | 1,260.00 | 1,229.96 | 23,800 |
| 2025-12-17 | 1,200.00 | 1,285.00 | 1,200.00 | 1,235.00 | 1,205.55 | 55,000 |
| 2025-12-16 | 1,250.00 | 1,255.00 | 1,200.00 | 1,200.00 | 1,171.39 | 108,700 |
| 2025-12-15 | 1,300.00 | 1,300.00 | 1,220.00 | 1,250.00 | 1,220.20 | 100,400 |
| 2025-12-12 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,269.01 | 42,100 |
| 2025-12-11 | 1,350.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,269.01 | 26,000 |
| 2025-12-10 | 1,350.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,312.93 | 44,300 |
| 2025-12-09 | 1,365.00 | 1,395.00 | 1,325.00 | 1,350.00 | 1,317.81 | 20,700 |
| 2025-12-08 | 1,385.00 | 1,450.00 | 1,365.00 | 1,365.00 | 1,332.46 | 27,000 |
| 2025-12-05 | 1,295.00 | 1,500.00 | 1,295.00 | 1,365.00 | 1,332.46 | 142,100 |
| 2025-12-04 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,264.12 | 64,500 |
| 2025-12-03 | 1,330.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,293.41 | 17,600 |
| 2025-12-02 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,298.29 | 21,900 |
| 2025-12-01 | 1,385.00 | 1,385.00 | 1,300.00 | 1,335.00 | 1,303.17 | 131,200 |
| 2025-11-28 | 1,360.00 | 1,405.00 | 1,325.00 | 1,385.00 | 1,351.98 | 58,700 |
| 2025-11-27 | 1,325.00 | 1,470.00 | 1,270.00 | 1,360.00 | 1,327.57 | 240,100 |
| 2025-11-26 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,278.77 | 57,500 |
| 2025-11-25 | 1,360.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,298.29 | 75,800 |
| 2025-11-24 | 1,360.00 | 1,380.00 | 1,335.00 | 1,360.00 | 1,327.57 | 17,000 |
| 2025-11-21 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,332.46 | 5,100 |
| 2025-11-20 | 1,410.00 | 1,410.00 | 1,350.00 | 1,370.00 | 1,337.34 | 92,600 |
| 2025-11-19 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,376.38 | 20,700 |
| 2025-11-18 | 1,405.00 | 1,450.00 | 1,395.00 | 1,420.00 | 1,386.14 | 30,300 |
| 2025-11-17 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,356.86 | 43,800 |
| 2025-11-14 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,356.86 | 43,900 |
| 2025-11-13 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,332.46 | 22,300 |
| 2025-11-12 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,327.57 | 45,500 |
| 2025-11-11 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,337.34 | 24,100 |
| 2025-11-10 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,337.34 | 225,700 |
| 2025-11-07 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,312.93 | 63,800 |
| 2025-11-06 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,337.34 | 39,200 |
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.