PT Tembaga Mulia Semanan Tbk TBMS
IDX · Indonesia · Producer Manufacturing
IDR 1,200.00-5.00 (-0.41%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,200.00 | -0.41% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,200.00 | 11.50K |
| 2026-10-01 | IDR 1,205.00 | +1.69% | IDR 1,185.00 | IDR 1,235.00 | IDR 1,185.00 | 28.20K |
| 2026-09-30 | IDR 1,185.00 | -1.25% | IDR 1,200.00 | IDR 1,240.00 | IDR 1,180.00 | 12.80K |
| 2026-09-29 | IDR 1,200.00 | -0.83% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,175.00 |
| 18.00K |
| 2026-09-28 | IDR 1,210.00 | -1.63% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,210.00 | 9.00K |
| 2026-09-25 | IDR 1,230.00 | +2.50% | IDR 1,200.00 | IDR 1,240.00 | IDR 1,200.00 | 17.90K |
| 2026-09-24 | IDR 1,200.00 | -1.23% | IDR 1,215.00 | IDR 1,220.00 | IDR 1,180.00 | 10.50K |
| 2026-09-23 | IDR 1,215.00 | 0.00% | IDR 1,215.00 | IDR 1,220.00 | IDR 1,170.00 | 42.60K |
| 2026-09-22 | IDR 1,215.00 | -2.02% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,210.00 | 74.90K |
| 2026-09-21 | IDR 1,240.00 | -0.40% | IDR 1,245.00 | IDR 1,250.00 | IDR 1,230.00 | 37.40K |
| 2026-09-18 | IDR 1,245.00 | +1.63% | IDR 1,230.00 | IDR 1,245.00 | IDR 1,220.00 | 11.90K |
| 2026-09-17 | IDR 1,225.00 | -2.39% | IDR 1,265.00 | IDR 1,265.00 | IDR 1,225.00 | 21.30K |
| 2026-09-16 | IDR 1,255.00 | +2.45% | IDR 1,225.00 | IDR 1,270.00 | IDR 1,225.00 | 48.30K |
| 2026-09-15 | IDR 1,225.00 | +0.41% | IDR 1,220.00 | IDR 1,235.00 | IDR 1,210.00 | 19.80K |
| 2026-09-14 | IDR 1,220.00 | -0.41% | IDR 1,225.00 | IDR 1,240.00 | IDR 1,190.00 | 35.20K |
| 2026-09-11 | IDR 1,225.00 | -1.61% | IDR 1,245.00 | IDR 1,245.00 | IDR 1,200.00 | 27.30K |
| 2026-09-10 | IDR 1,245.00 | +1.63% | IDR 1,240.00 | IDR 1,255.00 | IDR 1,235.00 | 58.30K |
| 2026-09-09 | IDR 1,225.00 | 0.00% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,225.00 | 46.30K |
| 2026-09-08 | IDR 1,225.00 | +2.08% | IDR 1,200.00 | IDR 1,240.00 | IDR 1,200.00 | 54.00K |
| 2026-09-07 | IDR 1,200.00 | -1.64% | IDR 1,220.00 | IDR 1,250.00 | IDR 1,190.00 | 6.10K |
| 2026-09-04 | IDR 1,220.00 | +1.67% | IDR 1,200.00 | IDR 1,220.00 | IDR 1,190.00 | 66.80K |
| 2026-09-03 | IDR 1,200.00 | -2.44% | IDR 1,200.00 | IDR 1,225.00 | IDR 1,195.00 | 28.20K |
| 2026-09-02 | IDR 1,230.00 | 0.00% | IDR 1,230.00 | IDR 1,240.00 | IDR 1,165.00 | 7.00K |
| 2026-09-01 | IDR 1,230.00 | 0.00% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,225.00 | 9.40K |
| 2026-08-31 | IDR 1,230.00 | 0.00% | IDR 1,230.00 | IDR 1,240.00 | IDR 1,225.00 | 67.00K |
| 2026-08-28 | IDR 1,230.00 | -1.20% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,230.00 | 3.40K |
| 2026-08-27 | IDR 1,245.00 | +3.75% | IDR 1,200.00 | IDR 1,260.00 | IDR 1,145.00 | 42.20K |
| 2026-08-26 | IDR 1,200.00 | -2.04% | IDR 1,225.00 | IDR 1,250.00 | IDR 1,200.00 | 38.60K |
| 2026-08-25 | IDR 1,225.00 | 0.00% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,225.00 | 0 |
| 2026-08-24 | IDR 1,225.00 | +0.82% | IDR 1,215.00 | IDR 1,240.00 | IDR 1,205.00 | 13.40K |
| 2026-08-21 | IDR 1,215.00 | -0.41% | IDR 1,250.00 | IDR 1,300.00 | IDR 1,210.00 | 32.80K |
| 2026-08-20 | IDR 1,220.00 | +2.09% | IDR 1,245.00 | IDR 1,265.00 | IDR 1,205.00 | 29.00K |
| 2026-08-19 | IDR 1,195.00 | +0.42% | IDR 1,165.00 | IDR 1,265.00 | IDR 1,160.00 | 22.10K |
| 2026-08-18 | IDR 1,190.00 | -2.06% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,165.00 | 32.50K |
| 2026-08-14 | IDR 1,215.00 | +3.40% | IDR 1,195.00 | IDR 1,220.00 | IDR 1,175.00 | 5.30K |
| 2026-08-13 | IDR 1,175.00 | -1.67% | IDR 1,190.00 | IDR 1,195.00 | IDR 1,175.00 | 14.00K |
| 2026-08-12 | IDR 1,195.00 | +0.42% | IDR 1,190.00 | IDR 1,205.00 | IDR 1,190.00 | 14.00K |
| 2026-08-11 | IDR 1,190.00 | -1.65% | IDR 1,210.00 | IDR 1,230.00 | IDR 1,190.00 | 41.10K |
| 2026-08-10 | IDR 1,210.00 | -0.41% | IDR 1,215.00 | IDR 1,245.00 | IDR 1,210.00 | 26.30K |
| 2026-08-07 | IDR 1,215.00 | +0.41% | IDR 1,210.00 | IDR 1,225.00 | IDR 1,170.00 | 23.80K |
| 2026-08-06 | IDR 1,210.00 | -1.63% | IDR 1,205.00 | IDR 1,250.00 | IDR 1,175.00 | 41.10K |
| 2026-08-05 | IDR 1,230.00 | +7.42% | IDR 1,215.00 | IDR 1,400.00 | IDR 1,205.00 | 456.30K |
| 2026-08-04 | IDR 1,145.00 | -0.87% | IDR 1,155.00 | IDR 1,185.00 | IDR 1,100.00 | 35.60K |
| 2026-08-03 | IDR 1,155.00 | -1.28% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,150.00 | 18.70K |
| 2026-07-31 | IDR 1,170.00 | +0.86% | IDR 1,170.00 | IDR 1,180.00 | IDR 1,170.00 | 6.70K |
| 2026-07-30 | IDR 1,160.00 | +2.20% | IDR 1,135.00 | IDR 1,165.00 | IDR 1,135.00 | 18.40K |
| 2026-07-29 | IDR 1,135.00 | -5.02% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,095.00 | 103.00K |
| 2026-07-28 | IDR 1,195.00 | -0.42% | IDR 1,195.00 | IDR 1,210.00 | IDR 1,195.00 | 3.60K |
| 2026-07-27 | IDR 1,200.00 | -0.41% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,200.00 | 4.90K |
| 2026-07-24 | IDR 1,205.00 | -1.23% | IDR 1,270.00 | IDR 1,270.00 | IDR 1,200.00 | 5.00K |
| 2026-07-23 | IDR 1,220.00 | 0.00% | IDR 1,220.00 | IDR 1,225.00 | IDR 1,200.00 | 12.50K |
| 2026-07-22 | IDR 1,220.00 | -0.41% | IDR 1,225.00 | IDR 1,235.00 | IDR 1,220.00 | 3.10K |
| 2026-07-21 | IDR 1,225.00 | -1.61% | IDR 1,245.00 | IDR 1,255.00 | IDR 1,205.00 | 5.90K |
| 2026-07-20 | IDR 1,245.00 | +1.22% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,240.00 | 3.10K |
| 2026-07-17 | IDR 1,230.00 | 0.00% | IDR 1,230.00 | IDR 1,240.00 | IDR 1,230.00 | 5.50K |
| 2026-07-16 | IDR 1,230.00 | 0.00% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,220.00 | 3.00K |
| 2026-07-15 | IDR 1,230.00 | +1.23% | IDR 1,215.00 | IDR 1,235.00 | IDR 1,210.00 | 28.90K |
| 2026-07-14 | IDR 1,215.00 | 0.00% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,190.00 | 14.60K |
| 2026-07-13 | IDR 1,215.00 | +0.83% | IDR 1,215.00 | IDR 1,235.00 | IDR 1,205.00 | 4.40K |
| 2026-07-10 | IDR 1,205.00 | +0.42% | IDR 1,200.00 | IDR 1,210.00 | IDR 1,200.00 | 1.30K |
| 2026-07-09 | IDR 1,200.00 | +1.27% | IDR 1,185.00 | IDR 1,220.00 | IDR 1,185.00 | 2.30K |
| 2026-07-08 | IDR 1,185.00 | -2.87% | IDR 1,180.00 | IDR 1,220.00 | IDR 1,180.00 | 13.70K |
| 2026-07-07 | IDR 1,220.00 | +1.67% | IDR 1,200.00 | IDR 1,240.00 | IDR 1,185.00 | 21.40K |
| 2026-07-06 | IDR 1,200.00 | -3.23% | IDR 1,240.00 | IDR 1,245.00 | IDR 1,195.00 | 19.80K |
| 2026-07-03 | IDR 1,240.00 | +2.90% | IDR 1,195.00 | IDR 1,250.00 | IDR 1,195.00 | 7.20K |
| 2026-07-02 | IDR 1,205.00 | 0.00% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,185.00 | 6.20K |
| 2026-07-01 | IDR 1,205.00 | 0.00% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,155.00 | 1.90K |
| 2026-06-30 | IDR 1,205.00 | 0.00% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,160.00 | 11.40K |
| 2026-06-29 | IDR 1,205.00 | -3.21% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,145.00 | 4.70K |
| 2026-06-26 | IDR 1,245.00 | -0.40% | IDR 1,200.00 | IDR 1,245.00 | IDR 1,200.00 | 8.80K |
| 2026-06-25 | IDR 1,250.00 | +1.21% | IDR 1,205.00 | IDR 1,255.00 | IDR 1,200.00 | 18.20K |
| 2026-06-24 | IDR 1,235.00 | +2.49% | IDR 1,255.00 | IDR 1,345.00 | IDR 1,210.00 | 52.30K |
| 2026-06-23 | IDR 1,205.00 | -5.12% | IDR 1,280.00 | IDR 1,345.00 | IDR 1,205.00 | 80.10K |
| 2026-06-22 | IDR 1,270.00 | -0.39% | IDR 1,275.00 | IDR 1,275.00 | IDR 1,230.00 | 14.80K |
| 2026-06-19 | IDR 1,275.00 | -0.39% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,275.00 | 4.60K |
| 2026-06-18 | IDR 1,280.00 | +1.59% | IDR 1,270.00 | IDR 1,300.00 | IDR 1,270.00 | 9.50K |
| 2026-06-17 | IDR 1,260.00 | 0.00% | IDR 1,260.00 | IDR 1,300.00 | IDR 1,260.00 | 15.40K |
| 2026-06-15 | IDR 1,260.00 | +0.40% | IDR 1,260.00 | IDR 1,295.00 | IDR 1,250.00 | 13.50K |
| 2026-06-12 | IDR 1,255.00 | -0.40% | IDR 1,260.00 | IDR 1,305.00 | IDR 1,210.00 | 18.40K |
| 2026-06-11 | IDR 1,260.00 | +7.69% | IDR 1,170.00 | IDR 1,260.00 | IDR 1,170.00 | 50.40K |
| 2026-06-10 | IDR 1,170.00 | -1.27% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,170.00 | 54.80K |
| 2026-06-09 | IDR 1,185.00 | +11.27% | IDR 1,065.00 | IDR 1,185.00 | IDR 1,065.00 | 5.20K |
| 2026-06-08 | IDR 1,065.00 | -8.97% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,055.00 | 11.10K |
| 2026-06-05 | IDR 1,170.00 | 0.00% | IDR 1,170.00 | IDR 1,175.00 | IDR 1,105.00 | 9.20K |
| 2026-06-04 | IDR 1,170.00 | -2.90% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,130.00 | 7.90K |
| 2026-06-03 | IDR 1,205.00 | -7.31% | IDR 1,335.00 | IDR 1,340.00 | IDR 1,200.00 | 126.20K |
| 2026-06-02 | IDR 1,300.00 | -2.26% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,300.00 | 11.60K |
| 2026-05-29 | IDR 1,330.00 | +2.31% | IDR 1,295.00 | IDR 1,340.00 | IDR 1,295.00 | 2.40K |
| 2026-05-28 | IDR 1,300.00 | 0.00% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,300.00 | 0 |
| 2026-05-27 | IDR 1,300.00 | 0.00% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,300.00 | 0 |