PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia · Delayed Price · Currency is IDR 1,010.00
-20.00 (-1.94%)
Aug 5, 2025, 3:35 PM WIB
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 42,100 |
| Aug 4, 2025 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.96% | 34,100 |
| Aug 1, 2025 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.96% | 7,500 |
| Jul 31, 2025 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 130,900 |
| Jul 30, 2025 | 1,090.00 | 1,090.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 132,700 |
| Jul 29, 2025 | 1,005.00 | 1,085.00 | 1,005.00 | 1,050.00 | 1,050.00 | 4.48% | 291,900 |
| Jul 28, 2025 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | -1.47% | 38,600 |
| Jul 25, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 42,100 |
| Jul 24, 2025 | 1,045.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,035.00 | -0.48% | 46,200 |
| Jul 23, 2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,040.00 | 1,040.00 | -1.89% | 45,000 |
| Jul 22, 2025 | 1,100.00 | 1,100.00 | 990.00 | 1,060.00 | 1,060.00 | -2.75% | 208,600 |
| Jul 21, 2025 | 1,145.00 | 1,165.00 | 1,070.00 | 1,090.00 | 1,090.00 | -4.80% | 178,700 |
| Jul 18, 2025 | 1,215.00 | 1,500.00 | 1,055.00 | 1,145.00 | 1,145.00 | -5.76% | 661,000 |
| Jul 17, 2025 | 1,195.00 | 1,310.00 | 1,135.00 | 1,215.00 | 1,215.00 | 3.85% | 879,100 |
| Jul 16, 2025 | 1,050.00 | 1,310.00 | 980.00 | 1,170.00 | 1,170.00 | 11.43% | 947,700 |
| Jul 15, 2025 | 1,050.00 | 1,095.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 300,300 |
| Jul 14, 2025 | 1,015.00 | 1,100.00 | 985.00 | 1,050.00 | 1,050.00 | 2.94% | 473,300 |
| Jul 11, 2025 | 925.00 | 1,155.00 | 915.00 | 1,020.00 | 1,020.00 | 10.27% | 362,500 |
| Jul 10, 2025 | 945.00 | 1,000.00 | 915.00 | 925.00 | 925.00 | -2.12% | 504,800 |
| Jul 9, 2025 | 840.00 | 990.00 | 830.00 | 945.00 | 945.00 | 15.24% | 576,200 |
| Jul 8, 2025 | 825.00 | 830.00 | 810.00 | 820.00 | 820.00 | -0.61% | 27,000 |
| Jul 7, 2025 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | -0.60% | 6,300 |
| Jul 4, 2025 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | 0.61% | 21,800 |
| Jul 3, 2025 | 855.00 | 855.00 | 825.00 | 825.00 | 825.00 | -4.07% | 73,700 |
| Jul 2, 2025 | 840.00 | 865.00 | 800.00 | 860.00 | 860.00 | 1.18% | 46,100 |
| Jul 1, 2025 | 855.00 | 865.00 | 850.00 | 850.00 | 850.00 | - | 15,900 |
| Jun 30, 2025 | 860.00 | 870.00 | 850.00 | 850.00 | 850.00 | - | 3,700 |
| Jun 26, 2025 | 845.00 | 860.00 | 810.00 | 850.00 | 850.00 | -0.58% | 11,200 |
| Jun 25, 2025 | 870.00 | 870.00 | 835.00 | 855.00 | 855.00 | -1.16% | 10,100 |
| Jun 24, 2025 | 925.00 | 925.00 | 840.00 | 865.00 | 865.00 | -8.47% | 234,000 |
| Jun 23, 2025 | 915.00 | 960.00 | 915.00 | 945.00 | 887.71 | 3.28% | 283,500 |
| Jun 20, 2025 | 910.00 | 915.00 | 890.00 | 915.00 | 859.53 | 0.55% | 115,100 |
| Jun 19, 2025 | 930.00 | 930.00 | 870.00 | 910.00 | 854.83 | -2.15% | 68,800 |
| Jun 18, 2025 | 925.00 | 950.00 | 905.00 | 930.00 | 873.62 | 2.76% | 89,600 |
| Jun 17, 2025 | 900.00 | 905.00 | 900.00 | 905.00 | 850.13 | - | 5,200 |
| Jun 16, 2025 | 915.00 | 915.00 | 905.00 | 905.00 | 850.13 | -1.63% | 6,400 |
| Jun 13, 2025 | 900.00 | 935.00 | 900.00 | 920.00 | 864.23 | 2.22% | 100,400 |
| Jun 12, 2025 | 940.00 | 990.00 | 890.00 | 900.00 | 845.44 | 0.56% | 41,800 |
| Jun 11, 2025 | 890.00 | 900.00 | 890.00 | 895.00 | 840.74 | 0.56% | 16,900 |
| Jun 10, 2025 | 900.00 | 910.00 | 885.00 | 890.00 | 836.04 | -1.11% | 20,300 |
| Jun 5, 2025 | 895.00 | 900.00 | 885.00 | 900.00 | 845.44 | 1.12% | 3,500 |
| Jun 4, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 836.04 | 0.56% | 500 |
| Jun 3, 2025 | 890.00 | 890.00 | 885.00 | 885.00 | 831.35 | -1.12% | 1,400 |
| Jun 2, 2025 | 895.00 | 895.00 | 890.00 | 895.00 | 840.74 | 0.56% | 3,100 |
| May 28, 2025 | 890.00 | 900.00 | 890.00 | 890.00 | 836.04 | -0.56% | 8,500 |
| May 27, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 840.74 | 0.56% | 11,800 |
| May 26, 2025 | 895.00 | 895.00 | 885.00 | 890.00 | 836.04 | -0.56% | 3,800 |
| May 23, 2025 | 900.00 | 920.00 | 885.00 | 895.00 | 840.74 | -0.56% | 15,600 |
| May 22, 2025 | 895.00 | 900.00 | 885.00 | 900.00 | 845.44 | 0.56% | 53,700 |
| May 21, 2025 | 885.00 | 900.00 | 885.00 | 895.00 | 840.74 | 1.70% | 7,400 |