Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 955.00 | 970.00 | 935.00 | 950.00 | 871.13 | 35,400 |
| 2024-10-31 | 960.00 | 1,010.00 | 925.00 | 955.00 | 875.71 | 148,800 |
| 2024-10-30 | 885.00 | 1,105.00 | 880.00 | 970.00 | 889.47 | 475,100 |
| 2024-10-29 | 880.00 | 900.00 | 880.00 | 885.00 | 811.53 | 184,800 |
| 2024-10-28 | 885.00 | 890.00 | 875.00 | 880.00 | 806.94 | 8,400 |
| 2024-10-25 | 895.00 | 895.00 | 880.00 | 885.00 | 811.53 | 3,800 |
| 2024-10-24 | 885.00 | 895.00 | 885.00 | 895.00 | 820.70 | 4,000 |
| 2024-10-23 | 890.00 | 900.00 | 885.00 | 885.00 | 811.53 | 10,000 |
| 2024-10-22 | 895.00 | 900.00 | 890.00 | 895.00 | 820.70 | 10,600 |
| 2024-10-21 | 910.00 | 910.00 | 885.00 | 885.00 | 811.53 | 23,400 |
| 2024-10-18 | 890.00 | 910.00 | 885.00 | 885.00 | 811.53 | 7,600 |
| 2024-10-17 | 880.00 | 890.00 | 880.00 | 885.00 | 811.53 | 6,500 |
| 2024-10-16 | 880.00 | 900.00 | 875.00 | 895.00 | 820.70 | 14,700 |
| 2024-10-15 | 890.00 | 890.00 | 880.00 | 890.00 | 816.11 | 28,100 |
| 2024-10-14 | 900.00 | 900.00 | 880.00 | 880.00 | 806.94 | 32,300 |
| 2024-10-11 | 875.00 | 895.00 | 875.00 | 895.00 | 820.70 | 17,400 |
| 2024-10-10 | 880.00 | 890.00 | 875.00 | 875.00 | 802.36 | 37,100 |
| 2024-10-09 | 880.00 | 890.00 | 875.00 | 880.00 | 806.94 | 6,200 |
| 2024-10-08 | 880.00 | 880.00 | 865.00 | 880.00 | 806.94 | 21,400 |
| 2024-10-07 | 885.00 | 885.00 | 875.00 | 880.00 | 806.94 | 22,500 |
| 2024-10-04 | 880.00 | 880.00 | 865.00 | 865.00 | 793.19 | 16,700 |
| 2024-10-03 | 875.00 | 885.00 | 875.00 | 880.00 | 806.94 | 16,300 |
| 2024-10-02 | 885.00 | 890.00 | 870.00 | 875.00 | 802.36 | 66,400 |
| 2024-10-01 | 880.00 | 885.00 | 870.00 | 885.00 | 811.53 | 25,400 |
| 2024-09-30 | 885.00 | 885.00 | 860.00 | 880.00 | 806.94 | 25,500 |
| 2024-09-27 | 870.00 | 885.00 | 870.00 | 880.00 | 806.94 | 26,300 |
| 2024-09-26 | 890.00 | 900.00 | 855.00 | 870.00 | 797.77 | 348,300 |
| 2024-09-25 | 905.00 | 925.00 | 880.00 | 900.00 | 825.28 | 179,600 |
| 2024-09-24 | 905.00 | 905.00 | 900.00 | 905.00 | 829.87 | 12,500 |
| 2024-09-23 | 905.00 | 915.00 | 880.00 | 905.00 | 829.87 | 23,800 |
| 2024-09-20 | 905.00 | 905.00 | 890.00 | 905.00 | 829.87 | 26,200 |
| 2024-09-19 | 890.00 | 910.00 | 890.00 | 910.00 | 834.45 | 40,700 |
| 2024-09-18 | 915.00 | 915.00 | 885.00 | 890.00 | 816.11 | 25,900 |
| 2024-09-17 | 905.00 | 905.00 | 885.00 | 900.00 | 825.28 | 34,800 |
| 2024-09-13 | 910.00 | 910.00 | 890.00 | 900.00 | 825.28 | 47,000 |
| 2024-09-12 | 940.00 | 970.00 | 895.00 | 905.00 | 829.87 | 163,900 |
| 2024-09-11 | 890.00 | 1,100.00 | 880.00 | 965.00 | 884.88 | 71,400 |
| 2024-09-10 | 895.00 | 895.00 | 890.00 | 890.00 | 816.11 | 24,600 |
| 2024-09-09 | 900.00 | 900.00 | 880.00 | 885.00 | 811.53 | 16,100 |
| 2024-09-06 | 880.00 | 900.00 | 880.00 | 900.00 | 825.28 | 18,500 |
| 2024-09-05 | 880.00 | 895.00 | 875.00 | 880.00 | 806.94 | 6,700 |
| 2024-09-04 | 890.00 | 890.00 | 870.00 | 880.00 | 806.94 | 7,500 |
| 2024-09-03 | 890.00 | 900.00 | 885.00 | 890.00 | 816.11 | 20,300 |
| 2024-09-02 | 885.00 | 890.00 | 880.00 | 890.00 | 816.11 | 14,700 |
| 2024-08-30 | 920.00 | 920.00 | 870.00 | 890.00 | 816.11 | 13,000 |
| 2024-08-29 | 890.00 | 890.00 | 870.00 | 885.00 | 811.53 | 13,300 |
| 2024-08-28 | 875.00 | 900.00 | 875.00 | 890.00 | 816.11 | 49,900 |
| 2024-08-27 | 885.00 | 885.00 | 875.00 | 880.00 | 806.94 | 25,600 |
| 2024-08-26 | 915.00 | 915.00 | 870.00 | 885.00 | 811.53 | 72,000 |
| 2024-08-23 | 945.00 | 950.00 | 845.00 | 885.00 | 811.53 | 398,200 |
| 2024-08-22 | 865.00 | 970.00 | 850.00 | 925.00 | 848.21 | 87,900 |
| 2024-08-21 | 880.00 | 880.00 | 865.00 | 870.00 | 797.77 | 2,600 |
| 2024-08-20 | 875.00 | 895.00 | 870.00 | 870.00 | 797.77 | 16,900 |
| 2024-08-19 | 875.00 | 880.00 | 860.00 | 875.00 | 802.36 | 27,800 |
| 2024-08-16 | 860.00 | 895.00 | 860.00 | 875.00 | 802.36 | 105,400 |
| 2024-08-15 | 890.00 | 895.00 | 860.00 | 860.00 | 788.60 | 19,700 |
| 2024-08-14 | 870.00 | 875.00 | 855.00 | 865.00 | 793.19 | 133,300 |
| 2024-08-13 | 860.00 | 950.00 | 860.00 | 870.00 | 797.77 | 14,900 |
| 2024-08-12 | 860.00 | 865.00 | 850.00 | 860.00 | 788.60 | 4,000 |
| 2024-08-09 | 850.00 | 860.00 | 850.00 | 850.00 | 779.43 | 8,000 |
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.