Tembaga Mulia Semanan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,165.00 | 1,165.00 | 1,105.00 | 1,135.00 | 1,135.00 | 10,700 |
| 2026-10-22 | 1,185.00 | 1,185.00 | 1,085.00 | 1,155.00 | 1,155.00 | 27,300 |
| 2026-10-21 | 1,165.00 | 1,185.00 | 1,085.00 | 1,160.00 | 1,160.00 | 23,800 |
| 2026-10-20 | 1,020.00 | 1,165.00 | 1,010.00 | 1,165.00 | 1,165.00 | 24,900 |
| 2026-10-19 | 1,090.00 | 1,090.00 | 1,015.00 | 1,020.00 | 1,020.00 | 30,200 |
| 2026-10-16 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | 17,800 |
| 2026-10-15 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,700 |
| 2026-10-14 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 200 |
| 2026-10-13 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 28,300 |
| 2026-10-12 | 1,200.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,185.00 | 18,200 |
| 2026-10-09 | 1,230.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | 5,400 |
| 2026-10-08 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | 6,200 |
| 2026-10-07 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9,700 |
| 2026-10-06 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 21,400 |
| 2026-10-05 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 14,300 |
| 2026-10-02 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11,500 |
| 2026-10-01 | 1,185.00 | 1,235.00 | 1,185.00 | 1,205.00 | 1,205.00 | 28,200 |
| 2026-09-30 | 1,200.00 | 1,240.00 | 1,180.00 | 1,185.00 | 1,185.00 | 12,800 |
| 2026-09-29 | 1,210.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | 18,000 |
| 2026-09-28 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 9,000 |
| 2026-09-25 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 17,900 |
| 2026-09-24 | 1,215.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | 10,500 |
Page 1 of 1 · 22 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.