Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 915.00 | 915.00 | 915.00 | 915.00 | 839.04 | 4,500 |
| 2025-02-04 | 915.00 | 935.00 | 915.00 | 915.00 | 839.04 | 9,300 |
| 2025-02-03 | 960.00 | 960.00 | 935.00 | 935.00 | 857.38 | 7,100 |
| 2025-01-31 | 960.00 | 960.00 | 955.00 | 960.00 | 880.30 | 6,900 |
| 2025-01-30 | 970.00 | 975.00 | 945.00 | 955.00 | 875.71 | 16,200 |
| 2025-01-24 | 965.00 | 975.00 | 945.00 | 965.00 | 884.88 | 35,000 |
| 2025-01-23 | 955.00 | 980.00 | 935.00 | 965.00 | 884.88 | 11,200 |
| 2025-01-22 | 945.00 | 965.00 | 935.00 | 955.00 | 875.71 | 53,300 |
| 2025-01-21 | 930.00 | 960.00 | 925.00 | 945.00 | 866.54 | 36,000 |
| 2025-01-20 | 940.00 | 955.00 | 930.00 | 935.00 | 857.38 | 8,100 |
| 2025-01-17 | 940.00 | 960.00 | 930.00 | 940.00 | 861.96 | 9,700 |
| 2025-01-16 | 965.00 | 965.00 | 935.00 | 940.00 | 861.96 | 14,200 |
| 2025-01-15 | 955.00 | 960.00 | 930.00 | 930.00 | 852.79 | 46,400 |
| 2025-01-14 | 930.00 | 930.00 | 930.00 | 930.00 | 852.79 | 11,700 |
| 2025-01-13 | 930.00 | 940.00 | 920.00 | 930.00 | 852.79 | 9,200 |
| 2025-01-10 | 915.00 | 915.00 | 915.00 | 915.00 | 839.04 | 0 |
| 2025-01-09 | 935.00 | 935.00 | 910.00 | 915.00 | 839.04 | 33,700 |
| 2025-01-08 | 910.00 | 950.00 | 910.00 | 920.00 | 843.62 | 16,900 |
| 2025-01-07 | 920.00 | 1,000.00 | 910.00 | 910.00 | 834.45 | 6,500 |
| 2025-01-06 | 950.00 | 980.00 | 920.00 | 920.00 | 843.62 | 6,000 |
| 2025-01-03 | 940.00 | 940.00 | 935.00 | 935.00 | 857.38 | 3,900 |
| 2025-01-02 | 950.00 | 950.00 | 930.00 | 940.00 | 861.96 | 15,100 |
| 2024-12-30 | 935.00 | 935.00 | 935.00 | 935.00 | 857.38 | 4,200 |
| 2024-12-27 | 950.00 | 965.00 | 925.00 | 935.00 | 857.38 | 61,100 |
| 2024-12-24 | 955.00 | 955.00 | 925.00 | 935.00 | 857.38 | 13,700 |
| 2024-12-23 | 955.00 | 955.00 | 925.00 | 955.00 | 875.71 | 19,400 |
| 2024-12-20 | 950.00 | 960.00 | 905.00 | 955.00 | 875.71 | 102,400 |
| 2024-12-19 | 925.00 | 945.00 | 900.00 | 945.00 | 866.54 | 23,700 |
| 2024-12-18 | 925.00 | 950.00 | 900.00 | 935.00 | 857.38 | 46,200 |
| 2024-12-17 | 905.00 | 920.00 | 905.00 | 920.00 | 843.62 | 9,900 |
| 2024-12-16 | 900.00 | 920.00 | 900.00 | 920.00 | 843.62 | 3,900 |
| 2024-12-13 | 920.00 | 920.00 | 885.00 | 915.00 | 839.04 | 7,100 |
| 2024-12-12 | 940.00 | 940.00 | 905.00 | 910.00 | 834.45 | 5,000 |
| 2024-12-11 | 900.00 | 940.00 | 900.00 | 925.00 | 848.21 | 29,900 |
| 2024-12-10 | 980.00 | 980.00 | 900.00 | 945.00 | 866.54 | 31,400 |
| 2024-12-09 | 945.00 | 990.00 | 895.00 | 990.00 | 907.81 | 72,000 |
| 2024-12-06 | 930.00 | 930.00 | 930.00 | 930.00 | 852.79 | 2,800 |
| 2024-12-05 | 915.00 | 945.00 | 915.00 | 915.00 | 839.04 | 4,800 |
| 2024-12-04 | 910.00 | 940.00 | 910.00 | 915.00 | 839.04 | 3,500 |
| 2024-12-03 | 900.00 | 945.00 | 900.00 | 910.00 | 834.45 | 2,400 |
| 2024-12-02 | 920.00 | 920.00 | 895.00 | 895.00 | 820.70 | 19,600 |
| 2024-11-29 | 950.00 | 950.00 | 920.00 | 920.00 | 843.62 | 7,500 |
| 2024-11-28 | 950.00 | 950.00 | 930.00 | 950.00 | 871.13 | 3,700 |
| 2024-11-26 | 935.00 | 935.00 | 925.00 | 930.00 | 852.79 | 13,400 |
| 2024-11-25 | 950.00 | 950.00 | 925.00 | 935.00 | 857.38 | 14,600 |
| 2024-11-22 | 935.00 | 980.00 | 920.00 | 935.00 | 857.38 | 5,100 |
| 2024-11-21 | 940.00 | 945.00 | 925.00 | 935.00 | 857.38 | 11,100 |
| 2024-11-20 | 950.00 | 950.00 | 925.00 | 935.00 | 857.38 | 4,900 |
| 2024-11-19 | 925.00 | 970.00 | 900.00 | 950.00 | 871.13 | 64,100 |
| 2024-11-18 | 950.00 | 950.00 | 935.00 | 940.00 | 861.96 | 51,600 |
| 2024-11-15 | 950.00 | 970.00 | 940.00 | 950.00 | 871.13 | 4,900 |
| 2024-11-14 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 871.13 | 16,700 |
| 2024-11-13 | 970.00 | 995.00 | 950.00 | 995.00 | 912.39 | 143,900 |
| 2024-11-12 | 960.00 | 980.00 | 955.00 | 965.00 | 884.88 | 121,800 |
| 2024-11-11 | 950.00 | 960.00 | 910.00 | 960.00 | 880.30 | 39,400 |
| 2024-11-08 | 980.00 | 980.00 | 950.00 | 960.00 | 880.30 | 27,700 |
| 2024-11-07 | 980.00 | 985.00 | 950.00 | 980.00 | 898.64 | 117,700 |
| 2024-11-06 | 970.00 | 990.00 | 950.00 | 980.00 | 898.64 | 77,800 |
| 2024-11-05 | 960.00 | 1,000.00 | 960.00 | 970.00 | 889.47 | 39,000 |
| 2024-11-04 | 950.00 | 1,005.00 | 940.00 | 960.00 | 880.30 | 79,700 |
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.