PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia · Delayed Price · Currency is IDR 1,200.00
-5.00 (-0.41%)
Jul 3, 2026, 10:39 AM WIB
IDX:TBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,205.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,205.00 | - | 6,200 |
| Jul 1, 2026 | 1,205.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | - | 1,900 |
| Jun 30, 2026 | 1,205.00 | 1,205.00 | 1,160.00 | 1,205.00 | 1,205.00 | - | 11,400 |
| Jun 29, 2026 | 1,250.00 | 1,250.00 | 1,145.00 | 1,205.00 | 1,205.00 | -3.21% | 4,700 |
| Jun 26, 2026 | 1,200.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | -0.40% | 8,800 |
| Jun 25, 2026 | 1,205.00 | 1,255.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1.21% | 18,200 |
| Jun 24, 2026 | 1,255.00 | 1,345.00 | 1,210.00 | 1,235.00 | 1,235.00 | 4.99% | 52,300 |
| Jun 23, 2026 | 1,280.00 | 1,345.00 | 1,205.00 | 1,205.00 | 1,176.27 | -5.12% | 80,100 |
| Jun 22, 2026 | 1,275.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,239.72 | -0.39% | 14,800 |
| Jun 19, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,244.60 | -0.39% | 4,600 |
| Jun 18, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,249.48 | 1.59% | 9,500 |
| Jun 17, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,229.96 | - | 15,400 |
| Jun 15, 2026 | 1,260.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,229.96 | 0.40% | 13,500 |
| Jun 12, 2026 | 1,260.00 | 1,305.00 | 1,210.00 | 1,255.00 | 1,225.08 | -0.40% | 18,400 |
| Jun 11, 2026 | 1,170.00 | 1,260.00 | 1,170.00 | 1,260.00 | 1,229.96 | 7.69% | 50,400 |
| Jun 10, 2026 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,142.10 | -1.27% | 54,800 |
| Jun 9, 2026 | 1,065.00 | 1,185.00 | 1,065.00 | 1,185.00 | 1,156.75 | 11.27% | 5,200 |
| Jun 8, 2026 | 1,165.00 | 1,165.00 | 1,055.00 | 1,065.00 | 1,039.61 | -8.97% | 11,100 |
| Jun 5, 2026 | 1,170.00 | 1,175.00 | 1,105.00 | 1,170.00 | 1,142.10 | - | 9,200 |
| Jun 4, 2026 | 1,205.00 | 1,205.00 | 1,130.00 | 1,170.00 | 1,142.10 | -2.90% | 7,900 |
| Jun 3, 2026 | 1,335.00 | 1,340.00 | 1,200.00 | 1,205.00 | 1,176.27 | -7.31% | 126,200 |
| Jun 2, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,269.00 | -2.26% | 11,600 |
| May 29, 2026 | 1,295.00 | 1,340.00 | 1,295.00 | 1,330.00 | 1,298.29 | 2.31% | 2,400 |
| May 26, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,269.00 | -2.99% | 5,700 |
| May 25, 2026 | 1,315.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,308.05 | 4.69% | 18,900 |
| May 22, 2026 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,249.48 | 1.99% | 6,300 |
| May 21, 2026 | 1,315.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,225.08 | -5.28% | 71,700 |
| May 20, 2026 | 1,280.00 | 1,440.00 | 1,250.00 | 1,325.00 | 1,293.41 | 3.92% | 39,200 |
| May 19, 2026 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,244.60 | -1.92% | 7,700 |
| May 18, 2026 | 1,330.00 | 1,330.00 | 1,235.00 | 1,300.00 | 1,269.00 | -2.26% | 45,500 |
| May 13, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,298.29 | - | 4,300 |
| May 12, 2026 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,298.29 | - | 13,100 |
| May 11, 2026 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,298.29 | -0.37% | 9,800 |
| May 8, 2026 | 1,370.00 | 1,425.00 | 1,330.00 | 1,335.00 | 1,303.17 | -2.20% | 85,300 |
| May 7, 2026 | 1,375.00 | 1,430.00 | 1,310.00 | 1,365.00 | 1,332.46 | -0.36% | 98,900 |
| May 6, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,337.34 | -0.72% | 700 |
| May 5, 2026 | 1,375.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,347.10 | 0.36% | 27,600 |
| May 4, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,342.22 | 0.73% | 20,400 |
| Apr 30, 2026 | 1,380.00 | 1,420.00 | 1,365.00 | 1,365.00 | 1,332.46 | -1.09% | 110,700 |
| Apr 29, 2026 | 1,300.00 | 1,455.00 | 1,300.00 | 1,380.00 | 1,347.10 | 6.15% | 255,900 |
| Apr 28, 2026 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,269.00 | -2.26% | 4,500 |
| Apr 27, 2026 | 1,340.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,298.29 | - | 21,900 |
| Apr 24, 2026 | 1,360.00 | 1,360.00 | 1,280.00 | 1,330.00 | 1,298.29 | 1.53% | 16,400 |
| Apr 23, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,278.77 | -3.68% | 22,400 |
| Apr 22, 2026 | 1,345.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,327.57 | 1.12% | 9,800 |
| Apr 21, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,312.93 | -1.47% | 6,100 |
| Apr 20, 2026 | 1,345.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,332.46 | 1.49% | 16,200 |
| Apr 17, 2026 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,312.93 | 0.37% | 2,500 |
| Apr 16, 2026 | 1,325.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,308.05 | 1.13% | 17,300 |
| Apr 15, 2026 | 1,355.00 | 1,355.00 | 1,300.00 | 1,325.00 | 1,293.41 | -2.21% | 30,400 |