Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 880.00 | 890.00 | 875.00 | 885.00 | 811.53 | 24,800 |
| 2025-05-09 | 890.00 | 895.00 | 890.00 | 890.00 | 816.11 | 4,400 |
| 2025-05-08 | 895.00 | 895.00 | 885.00 | 890.00 | 816.11 | 3,500 |
| 2025-05-07 | 885.00 | 885.00 | 865.00 | 885.00 | 811.53 | 20,900 |
| 2025-05-06 | 880.00 | 885.00 | 880.00 | 880.00 | 806.94 | 69,800 |
| 2025-05-05 | 880.00 | 890.00 | 870.00 | 880.00 | 806.94 | 13,500 |
| 2025-05-02 | 885.00 | 885.00 | 870.00 | 875.00 | 802.36 | 291,100 |
| 2025-04-30 | 900.00 | 900.00 | 865.00 | 885.00 | 811.53 | 113,500 |
| 2025-04-29 | 930.00 | 950.00 | 910.00 | 920.00 | 843.62 | 15,800 |
| 2025-04-28 | 920.00 | 930.00 | 900.00 | 900.00 | 825.28 | 5,800 |
| 2025-04-25 | 930.00 | 930.00 | 900.00 | 900.00 | 825.28 | 4,100 |
| 2025-04-24 | 895.00 | 900.00 | 890.00 | 895.00 | 820.70 | 22,100 |
| 2025-04-23 | 885.00 | 900.00 | 880.00 | 890.00 | 816.11 | 11,300 |
| 2025-04-22 | 900.00 | 910.00 | 880.00 | 885.00 | 811.53 | 32,800 |
| 2025-04-21 | 900.00 | 900.00 | 875.00 | 885.00 | 811.53 | 3,200 |
| 2025-04-17 | 910.00 | 910.00 | 900.00 | 900.00 | 825.28 | 5,300 |
| 2025-04-16 | 910.00 | 910.00 | 885.00 | 885.00 | 811.53 | 20,600 |
| 2025-04-15 | 885.00 | 915.00 | 885.00 | 910.00 | 834.45 | 62,000 |
| 2025-04-14 | 885.00 | 895.00 | 880.00 | 880.00 | 806.94 | 49,200 |
| 2025-04-11 | 890.00 | 890.00 | 890.00 | 890.00 | 816.11 | 1,000 |
| 2025-04-10 | 885.00 | 895.00 | 870.00 | 890.00 | 816.11 | 23,200 |
| 2025-04-09 | 900.00 | 900.00 | 890.00 | 890.00 | 816.11 | 1,400 |
| 2025-04-08 | 900.00 | 900.00 | 865.00 | 880.00 | 806.94 | 13,700 |
| 2025-03-27 | 900.00 | 900.00 | 900.00 | 900.00 | 825.28 | 3,700 |
| 2025-03-26 | 880.00 | 905.00 | 870.00 | 900.00 | 825.28 | 2,700 |
| 2025-03-25 | 890.00 | 890.00 | 860.00 | 865.00 | 793.19 | 900 |
| 2025-03-24 | 875.00 | 875.00 | 865.00 | 865.00 | 793.19 | 4,600 |
| 2025-03-21 | 890.00 | 890.00 | 870.00 | 870.00 | 797.77 | 3,000 |
| 2025-03-20 | 925.00 | 925.00 | 885.00 | 885.00 | 811.53 | 2,200 |
| 2025-03-19 | 905.00 | 905.00 | 905.00 | 905.00 | 829.87 | 100 |
| 2025-03-18 | 910.00 | 910.00 | 870.00 | 905.00 | 829.87 | 3,600 |
| 2025-03-17 | 910.00 | 910.00 | 910.00 | 910.00 | 834.45 | 5,700 |
| 2025-03-14 | 915.00 | 920.00 | 875.00 | 910.00 | 834.45 | 7,900 |
| 2025-03-13 | 915.00 | 920.00 | 880.00 | 905.00 | 829.87 | 6,300 |
| 2025-03-12 | 880.00 | 915.00 | 880.00 | 890.00 | 816.11 | 5,200 |
| 2025-03-11 | 890.00 | 890.00 | 890.00 | 890.00 | 816.11 | 900 |
| 2025-03-10 | 900.00 | 900.00 | 895.00 | 900.00 | 825.28 | 7,800 |
| 2025-03-07 | 875.00 | 875.00 | 875.00 | 875.00 | 802.36 | 0 |
| 2025-03-06 | 870.00 | 875.00 | 870.00 | 875.00 | 802.36 | 3,200 |
| 2025-03-05 | 905.00 | 905.00 | 830.00 | 875.00 | 802.36 | 69,700 |
| 2025-03-04 | 945.00 | 950.00 | 900.00 | 905.00 | 829.87 | 5,100 |
| 2025-03-03 | 915.00 | 940.00 | 915.00 | 940.00 | 861.96 | 9,100 |
| 2025-02-28 | 915.00 | 930.00 | 895.00 | 915.00 | 839.04 | 31,300 |
| 2025-02-27 | 905.00 | 915.00 | 895.00 | 900.00 | 825.28 | 5,600 |
| 2025-02-26 | 910.00 | 940.00 | 905.00 | 920.00 | 843.62 | 10,800 |
| 2025-02-25 | 935.00 | 935.00 | 910.00 | 910.00 | 834.45 | 2,900 |
| 2025-02-24 | 910.00 | 910.00 | 910.00 | 910.00 | 834.45 | 1,500 |
| 2025-02-21 | 910.00 | 930.00 | 910.00 | 920.00 | 843.62 | 8,700 |
| 2025-02-20 | 910.00 | 950.00 | 910.00 | 920.00 | 843.62 | 2,200 |
| 2025-02-19 | 920.00 | 935.00 | 910.00 | 910.00 | 834.45 | 2,300 |
| 2025-02-18 | 920.00 | 925.00 | 915.00 | 920.00 | 843.62 | 5,300 |
| 2025-02-17 | 910.00 | 910.00 | 860.00 | 900.00 | 825.28 | 6,600 |
| 2025-02-14 | 900.00 | 915.00 | 885.00 | 910.00 | 834.45 | 6,200 |
| 2025-02-13 | 900.00 | 900.00 | 880.00 | 900.00 | 825.28 | 5,700 |
| 2025-02-12 | 890.00 | 915.00 | 885.00 | 910.00 | 834.45 | 13,200 |
| 2025-02-11 | 905.00 | 905.00 | 855.00 | 885.00 | 811.53 | 19,100 |
| 2025-02-10 | 925.00 | 925.00 | 915.00 | 920.00 | 843.62 | 1,100 |
| 2025-02-07 | 940.00 | 950.00 | 910.00 | 925.00 | 848.21 | 6,400 |
| 2025-02-06 | 915.00 | 940.00 | 915.00 | 940.00 | 861.96 | 11,300 |
| 2025-02-05 | 915.00 | 915.00 | 915.00 | 915.00 | 839.04 | 4,500 |
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.