Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,105.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,068.89 | 127,100 |
| 2025-08-12 | 1,115.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,078.65 | 86,200 |
| 2025-08-11 | 1,095.00 | 1,190.00 | 1,095.00 | 1,115.00 | 1,088.42 | 146,200 |
| 2025-08-08 | 1,035.00 | 1,185.00 | 1,015.00 | 1,090.00 | 1,064.01 | 706,600 |
| 2025-08-07 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 990.80 | 133,400 |
| 2025-08-06 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 995.68 | 7,000 |
| 2025-08-05 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 995.68 | 42,100 |
| 2025-08-04 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,005.44 | 34,100 |
| 2025-08-01 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,015.20 | 7,500 |
| 2025-07-31 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 995.68 | 130,900 |
| 2025-07-30 | 1,090.00 | 1,090.00 | 1,035.00 | 1,050.00 | 1,024.97 | 132,700 |
| 2025-07-29 | 1,005.00 | 1,085.00 | 1,005.00 | 1,050.00 | 1,024.97 | 291,900 |
| 2025-07-28 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 981.04 | 38,600 |
| 2025-07-25 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 995.68 | 42,100 |
| 2025-07-24 | 1,045.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,010.32 | 46,200 |
| 2025-07-23 | 1,050.00 | 1,060.00 | 1,000.00 | 1,040.00 | 1,015.20 | 45,000 |
| 2025-07-22 | 1,100.00 | 1,100.00 | 990.00 | 1,060.00 | 1,034.73 | 208,600 |
| 2025-07-21 | 1,145.00 | 1,165.00 | 1,070.00 | 1,090.00 | 1,064.01 | 178,700 |
| 2025-07-18 | 1,215.00 | 1,500.00 | 1,055.00 | 1,145.00 | 1,117.70 | 661,000 |
| 2025-07-17 | 1,195.00 | 1,310.00 | 1,135.00 | 1,215.00 | 1,186.03 | 879,100 |
| 2025-07-16 | 1,050.00 | 1,310.00 | 980.00 | 1,170.00 | 1,142.10 | 938,000 |
| 2025-07-15 | 1,050.00 | 1,095.00 | 1,025.00 | 1,050.00 | 1,024.97 | 300,300 |
| 2025-07-14 | 1,015.00 | 1,100.00 | 985.00 | 1,050.00 | 1,024.97 | 473,300 |
| 2025-07-11 | 925.00 | 1,155.00 | 915.00 | 1,020.00 | 995.68 | 362,500 |
| 2025-07-10 | 945.00 | 1,000.00 | 915.00 | 925.00 | 902.95 | 504,800 |
| 2025-07-09 | 840.00 | 990.00 | 830.00 | 945.00 | 922.47 | 576,200 |
| 2025-07-08 | 825.00 | 830.00 | 810.00 | 820.00 | 800.45 | 27,000 |
| 2025-07-07 | 830.00 | 835.00 | 820.00 | 825.00 | 805.33 | 6,300 |
| 2025-07-04 | 825.00 | 830.00 | 820.00 | 830.00 | 810.21 | 21,800 |
| 2025-07-03 | 855.00 | 855.00 | 825.00 | 825.00 | 805.33 | 73,700 |
| 2025-07-02 | 840.00 | 865.00 | 800.00 | 860.00 | 839.50 | 46,000 |
| 2025-07-01 | 855.00 | 865.00 | 850.00 | 850.00 | 829.73 | 15,900 |
| 2025-06-30 | 860.00 | 870.00 | 850.00 | 850.00 | 829.73 | 3,700 |
| 2025-06-26 | 845.00 | 860.00 | 810.00 | 850.00 | 829.73 | 11,200 |
| 2025-06-25 | 870.00 | 870.00 | 835.00 | 855.00 | 834.61 | 10,100 |
| 2025-06-24 | 925.00 | 925.00 | 840.00 | 865.00 | 844.38 | 234,000 |
| 2025-06-23 | 915.00 | 960.00 | 915.00 | 945.00 | 866.54 | 283,500 |
| 2025-06-20 | 910.00 | 915.00 | 890.00 | 915.00 | 839.04 | 115,100 |
| 2025-06-19 | 930.00 | 930.00 | 870.00 | 910.00 | 834.45 | 68,800 |
| 2025-06-18 | 925.00 | 950.00 | 905.00 | 930.00 | 852.79 | 89,600 |
| 2025-06-17 | 900.00 | 905.00 | 900.00 | 905.00 | 829.87 | 5,200 |
| 2025-06-16 | 915.00 | 915.00 | 905.00 | 905.00 | 829.87 | 6,400 |
| 2025-06-13 | 900.00 | 935.00 | 900.00 | 920.00 | 843.62 | 100,400 |
| 2025-06-12 | 940.00 | 990.00 | 890.00 | 900.00 | 825.28 | 41,800 |
| 2025-06-11 | 890.00 | 900.00 | 890.00 | 895.00 | 820.70 | 16,900 |
| 2025-06-10 | 900.00 | 910.00 | 885.00 | 890.00 | 816.11 | 20,300 |
| 2025-06-05 | 895.00 | 900.00 | 885.00 | 900.00 | 825.28 | 3,500 |
| 2025-06-04 | 900.00 | 900.00 | 890.00 | 890.00 | 816.11 | 500 |
| 2025-06-03 | 890.00 | 890.00 | 885.00 | 885.00 | 811.53 | 1,400 |
| 2025-06-02 | 895.00 | 895.00 | 890.00 | 895.00 | 820.70 | 3,100 |
| 2025-05-28 | 890.00 | 900.00 | 890.00 | 890.00 | 816.11 | 8,500 |
| 2025-05-27 | 890.00 | 895.00 | 890.00 | 895.00 | 820.70 | 11,800 |
| 2025-05-26 | 895.00 | 895.00 | 885.00 | 890.00 | 816.11 | 3,800 |
| 2025-05-23 | 890.00 | 905.00 | 890.00 | 895.00 | 820.70 | 6,200 |
| 2025-05-22 | 895.00 | 900.00 | 885.00 | 900.00 | 825.28 | 53,700 |
| 2025-05-21 | 885.00 | 900.00 | 885.00 | 895.00 | 820.70 | 7,400 |
| 2025-05-20 | 885.00 | 890.00 | 880.00 | 880.00 | 806.94 | 12,400 |
| 2025-05-19 | 880.00 | 890.00 | 880.00 | 885.00 | 811.53 | 6,500 |
| 2025-05-16 | 875.00 | 885.00 | 875.00 | 880.00 | 806.94 | 6,400 |
| 2025-05-15 | 885.00 | 885.00 | 875.00 | 875.00 | 802.36 | 19,200 |
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.