Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,337.34 | 24,100 |
| 2025-11-10 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,337.34 | 225,700 |
| 2025-11-07 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,312.93 | 63,800 |
| 2025-11-06 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,337.34 | 39,200 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.