Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,360.00 | 1,400.00 | 1,345.00 | 1,360.00 | 1,327.57 | 19,400 |
| 2025-11-04 | 1,370.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,327.57 | 83,700 |
| 2025-11-03 | 1,400.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,327.57 | 99,600 |
| 2025-10-31 | 1,405.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,366.62 | 75,600 |
| 2025-10-30 | 1,400.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,366.62 | 49,500 |
| 2025-10-29 | 1,460.00 | 1,500.00 | 1,345.00 | 1,400.00 | 1,366.62 | 223,000 |
| 2025-10-28 | 1,485.00 | 1,510.00 | 1,440.00 | 1,460.00 | 1,425.19 | 46,500 |
| 2025-10-27 | 1,525.00 | 1,550.00 | 1,460.00 | 1,480.00 | 1,444.71 | 135,900 |
| 2025-10-24 | 1,485.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,483.76 | 121,700 |
| 2025-10-23 | 1,440.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,449.59 | 39,100 |
| 2025-10-22 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,395.91 | 35,900 |
| 2025-10-21 | 1,490.00 | 1,500.00 | 1,260.00 | 1,475.00 | 1,439.83 | 115,000 |
| 2025-10-20 | 1,505.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,444.71 | 64,000 |
| 2025-10-17 | 1,540.00 | 1,550.00 | 1,490.00 | 1,505.00 | 1,469.12 | 98,700 |
| 2025-10-16 | 1,535.00 | 1,585.00 | 1,505.00 | 1,540.00 | 1,503.28 | 195,200 |
| 2025-10-15 | 1,420.00 | 1,680.00 | 1,420.00 | 1,535.00 | 1,498.40 | 507,000 |
| 2025-10-14 | 1,470.00 | 1,505.00 | 1,400.00 | 1,420.00 | 1,386.14 | 214,200 |
| 2025-10-13 | 1,445.00 | 1,485.00 | 1,400.00 | 1,470.00 | 1,434.95 | 180,100 |
| 2025-10-10 | 1,525.00 | 1,525.00 | 1,325.00 | 1,440.00 | 1,405.67 | 283,500 |
| 2025-10-09 | 1,415.00 | 1,595.00 | 1,395.00 | 1,525.00 | 1,488.64 | 541,900 |
| 2025-10-08 | 1,680.00 | 1,680.00 | 1,380.00 | 1,500.00 | 1,464.24 | 758,800 |
| 2025-10-07 | 1,450.00 | 1,725.00 | 1,380.00 | 1,560.00 | 1,522.81 | 2,713,500 |
| 2025-10-06 | 1,295.00 | 1,450.00 | 1,255.00 | 1,380.00 | 1,347.10 | 635,800 |
| 2025-10-03 | 1,190.00 | 1,300.00 | 1,175.00 | 1,240.00 | 1,210.44 | 574,300 |
| 2025-10-02 | 1,200.00 | 1,210.00 | 1,105.00 | 1,190.00 | 1,161.63 | 184,100 |
| 2025-10-01 | 1,215.00 | 1,230.00 | 1,140.00 | 1,195.00 | 1,166.51 | 92,000 |
| 2025-09-30 | 1,205.00 | 1,240.00 | 1,185.00 | 1,210.00 | 1,181.15 | 237,100 |
| 2025-09-29 | 1,180.00 | 1,290.00 | 1,140.00 | 1,200.00 | 1,171.39 | 519,000 |
| 2025-09-26 | 1,060.00 | 1,250.00 | 1,050.00 | 1,135.00 | 1,107.94 | 758,300 |
| 2025-09-25 | 1,025.00 | 1,055.00 | 1,015.00 | 1,055.00 | 1,029.85 | 108,800 |
| 2025-09-24 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,000.56 | 77,500 |
| 2025-09-23 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 995.68 | 45,000 |
| 2025-09-22 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 990.80 | 107,100 |
| 2025-09-19 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 990.80 | 4,300 |
| 2025-09-18 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 985.92 | 41,600 |
| 2025-09-17 | 1,020.00 | 1,040.00 | 1,010.00 | 1,010.00 | 985.92 | 33,800 |
| 2025-09-16 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 985.92 | 46,500 |
| 2025-09-15 | 1,025.00 | 1,200.00 | 1,000.00 | 1,010.00 | 985.92 | 512,200 |
| 2025-09-12 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,000.56 | 81,100 |
| 2025-09-11 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,000.56 | 33,600 |
| 2025-09-10 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,005.44 | 33,800 |
| 2025-09-09 | 1,050.00 | 1,050.00 | 1,005.00 | 1,005.00 | 981.04 | 54,500 |
| 2025-09-08 | 1,055.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,010.32 | 46,100 |
| 2025-09-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,005.44 | 0 |
| 2025-09-04 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,005.44 | 57,100 |
| 2025-09-03 | 1,030.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,020.08 | 11,300 |
| 2025-09-02 | 1,015.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,000.56 | 26,400 |
| 2025-09-01 | 1,015.00 | 1,030.00 | 980.00 | 1,015.00 | 990.80 | 50,100 |
| 2025-08-29 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,005.44 | 21,000 |
| 2025-08-28 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,010.32 | 46,400 |
| 2025-08-27 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,000.56 | 19,600 |
| 2025-08-26 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,000.56 | 16,200 |
| 2025-08-25 | 1,045.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,010.32 | 78,700 |
| 2025-08-22 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,015.20 | 39,200 |
| 2025-08-21 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,020.08 | 39,200 |
| 2025-08-20 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,039.61 | 85,600 |
| 2025-08-19 | 1,080.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,020.08 | 51,700 |
| 2025-08-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,054.25 | 0 |
| 2025-08-15 | 1,085.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,054.25 | 28,300 |
| 2025-08-14 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,064.01 | 60,800 |
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.