PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia · Delayed Price · Currency is IDR 1,420.00
+20.00 (1.43%)
Oct 31, 2025, 2:25 PM WIB
IDX:TBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 50,000 |
| Oct 29, 2025 | 1,460.00 | 1,500.00 | 1,345.00 | 1,400.00 | 1,400.00 | -4.11% | 223,000 |
| Oct 28, 2025 | 1,485.00 | 1,510.00 | 1,440.00 | 1,460.00 | 1,460.00 | -1.35% | 46,500 |
| Oct 27, 2025 | 1,525.00 | 1,550.00 | 1,460.00 | 1,480.00 | 1,480.00 | -2.63% | 135,900 |
| Oct 24, 2025 | 1,485.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 2.36% | 121,700 |
| Oct 23, 2025 | 1,440.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,485.00 | 3.85% | 39,100 |
| Oct 22, 2025 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.05% | 35,900 |
| Oct 21, 2025 | 1,490.00 | 1,500.00 | 1,260.00 | 1,475.00 | 1,475.00 | -0.34% | 115,000 |
| Oct 20, 2025 | 1,505.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,480.00 | -1.66% | 64,000 |
| Oct 17, 2025 | 1,540.00 | 1,550.00 | 1,490.00 | 1,505.00 | 1,505.00 | -2.27% | 98,700 |
| Oct 16, 2025 | 1,535.00 | 1,585.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.33% | 195,200 |
| Oct 15, 2025 | 1,420.00 | 1,680.00 | 1,420.00 | 1,535.00 | 1,535.00 | 8.10% | 507,000 |
| Oct 14, 2025 | 1,470.00 | 1,505.00 | 1,400.00 | 1,420.00 | 1,420.00 | -3.40% | 214,200 |
| Oct 13, 2025 | 1,445.00 | 1,485.00 | 1,400.00 | 1,470.00 | 1,470.00 | 2.08% | 180,100 |
| Oct 10, 2025 | 1,525.00 | 1,525.00 | 1,325.00 | 1,440.00 | 1,440.00 | -5.57% | 283,900 |
| Oct 9, 2025 | 1,415.00 | 1,595.00 | 1,395.00 | 1,525.00 | 1,525.00 | 1.67% | 541,900 |
| Oct 8, 2025 | 1,680.00 | 1,680.00 | 1,380.00 | 1,500.00 | 1,500.00 | -3.85% | 758,800 |
| Oct 7, 2025 | 1,450.00 | 1,725.00 | 1,380.00 | 1,560.00 | 1,560.00 | 13.04% | 2,713,500 |
| Oct 6, 2025 | 1,295.00 | 1,450.00 | 1,255.00 | 1,380.00 | 1,380.00 | 11.29% | 635,800 |
| Oct 3, 2025 | 1,190.00 | 1,300.00 | 1,175.00 | 1,240.00 | 1,240.00 | 4.20% | 574,300 |
| Oct 2, 2025 | 1,200.00 | 1,210.00 | 1,105.00 | 1,190.00 | 1,190.00 | -0.42% | 184,100 |
| Oct 1, 2025 | 1,215.00 | 1,230.00 | 1,140.00 | 1,195.00 | 1,195.00 | -1.24% | 92,000 |
| Sep 30, 2025 | 1,205.00 | 1,240.00 | 1,185.00 | 1,210.00 | 1,210.00 | 0.83% | 237,100 |
| Sep 29, 2025 | 1,180.00 | 1,290.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5.73% | 519,000 |
| Sep 26, 2025 | 1,060.00 | 1,250.00 | 1,050.00 | 1,135.00 | 1,135.00 | 7.58% | 758,300 |
| Sep 25, 2025 | 1,025.00 | 1,055.00 | 1,015.00 | 1,055.00 | 1,055.00 | 2.93% | 108,800 |
| Sep 24, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 83,200 |
| Sep 23, 2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 107,100 |
| Sep 22, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 109,400 |
| Sep 19, 2025 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 4,400 |
| Sep 18, 2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 41,600 |
| Sep 17, 2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 33,800 |
| Sep 16, 2025 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 47,000 |
| Sep 15, 2025 | 1,025.00 | 1,200.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 512,200 |
| Sep 12, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 87,700 |
| Sep 11, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.49% | 34,500 |
| Sep 10, 2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2.49% | 39,400 |
| Sep 9, 2025 | 1,050.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.90% | 54,500 |
| Sep 8, 2025 | 1,055.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 46,100 |
| Sep 4, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 57,100 |
| Sep 3, 2025 | 1,030.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1.95% | 11,300 |
| Sep 2, 2025 | 1,015.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 26,400 |
| Sep 1, 2025 | 1,015.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | -1.46% | 50,100 |
| Aug 29, 2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.48% | 21,700 |
| Aug 28, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.98% | 46,400 |
| Aug 27, 2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 19,600 |
| Aug 26, 2025 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 16,200 |
| Aug 25, 2025 | 1,045.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.48% | 78,700 |
| Aug 22, 2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | -0.48% | 39,300 |
| Aug 21, 2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 39,200 |