PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia · Delayed Price · Currency is IDR 1,055.00
-60.00 (-5.38%)
Oct 29, 2026, 3:29 PM WIB
IDX:TBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,115.00 | 1,115.00 | 1,055.00 | 1,055.00 | 1,055.00 | -5.38% | 2,200 |
| Oct 28, 2026 | 1,070.00 | 1,120.00 | 1,010.00 | 1,115.00 | 1,115.00 | 3.72% | 12,900 |
| Oct 27, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,075.00 | 1,075.00 | -2.71% | 11,200 |
| Oct 26, 2026 | 1,135.00 | 1,135.00 | 1,060.00 | 1,105.00 | 1,105.00 | -2.64% | 11,200 |
| Oct 23, 2026 | 1,165.00 | 1,165.00 | 1,105.00 | 1,135.00 | 1,135.00 | -1.73% | 10,700 |
| Oct 22, 2026 | 1,185.00 | 1,185.00 | 1,085.00 | 1,155.00 | 1,155.00 | -0.43% | 27,300 |
| Oct 21, 2026 | 1,165.00 | 1,185.00 | 1,085.00 | 1,160.00 | 1,160.00 | -0.43% | 23,800 |
| Oct 20, 2026 | 1,020.00 | 1,165.00 | 1,010.00 | 1,165.00 | 1,165.00 | 14.22% | 24,900 |
| Oct 19, 2026 | 1,090.00 | 1,090.00 | 1,015.00 | 1,020.00 | 1,020.00 | -6.42% | 30,200 |
| Oct 16, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | -6.03% | 17,800 |
| Oct 15, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 7,700 |
| Oct 14, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 200 |
| Oct 13, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.84% | 28,300 |
| Oct 12, 2026 | 1,200.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.42% | 18,200 |
| Oct 9, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | -2.46% | 5,400 |
| Oct 8, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1.67% | 6,200 |
| Oct 7, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 9,700 |
| Oct 6, 2026 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 21,400 |
| Oct 5, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.42% | 14,300 |
| Oct 2, 2026 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 11,500 |
| Oct 1, 2026 | 1,185.00 | 1,235.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.69% | 20,900 |
| Sep 30, 2026 | 1,200.00 | 1,240.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 12,800 |
| Sep 29, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | -0.83% | 18,000 |
| Sep 28, 2026 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.63% | 9,000 |
| Sep 25, 2026 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.50% | 17,900 |
| Sep 24, 2026 | 1,215.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.23% | 10,500 |
| Sep 23, 2026 | 1,215.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | - | 42,600 |
| Sep 22, 2026 | 1,400.00 | 1,400.00 | 1,210.00 | 1,215.00 | 1,215.00 | -2.02% | 74,900 |
| Sep 21, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 37,400 |
| Sep 18, 2026 | 1,230.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1.63% | 11,900 |
| Sep 17, 2026 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 21,300 |
| Sep 16, 2026 | 1,225.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 2.45% | 48,300 |
| Sep 15, 2026 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.41% | 19,800 |
| Sep 14, 2026 | 1,225.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | -0.41% | 35,200 |
| Sep 11, 2026 | 1,245.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | -1.61% | 27,300 |
| Sep 10, 2026 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1.63% | 58,300 |
| Sep 9, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 46,300 |
| Sep 8, 2026 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 54,000 |
| Sep 7, 2026 | 1,220.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.64% | 6,100 |
| Sep 4, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.67% | 66,800 |
| Sep 3, 2026 | 1,200.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.44% | 28,200 |
| Sep 2, 2026 | 1,230.00 | 1,240.00 | 1,165.00 | 1,230.00 | 1,230.00 | - | 7,000 |
| Sep 1, 2026 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 9,400 |
| Aug 31, 2026 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 67,000 |
| Aug 28, 2026 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 3,400 |
| Aug 27, 2026 | 1,200.00 | 1,260.00 | 1,145.00 | 1,245.00 | 1,245.00 | 3.75% | 42,200 |
| Aug 26, 2026 | 1,225.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 38,600 |
| Aug 24, 2026 | 1,215.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.82% | 13,400 |
| Aug 21, 2026 | 1,250.00 | 1,300.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.41% | 32,800 |
| Aug 20, 2026 | 1,245.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,220.00 | 2.09% | 29,000 |