PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia · Delayed Price · Currency is IDR 1,280.00
+25.00 (1.99%)
May 22, 2026, 3:49 PM WIB
IDX:TBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1.99% | 6,300 |
| May 21, 2026 | 1,315.00 | 1,410.00 | 1,245.00 | 1,255.00 | 1,255.00 | -5.28% | 71,700 |
| May 20, 2026 | 1,280.00 | 1,440.00 | 1,250.00 | 1,325.00 | 1,325.00 | 3.92% | 39,200 |
| May 19, 2026 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.92% | 7,700 |
| May 18, 2026 | 1,330.00 | 1,330.00 | 1,235.00 | 1,300.00 | 1,300.00 | -2.26% | 45,500 |
| May 13, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 4,300 |
| May 12, 2026 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | - | 13,100 |
| May 11, 2026 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.37% | 9,800 |
| May 8, 2026 | 1,370.00 | 1,425.00 | 1,330.00 | 1,335.00 | 1,335.00 | -2.20% | 85,300 |
| May 7, 2026 | 1,375.00 | 1,430.00 | 1,310.00 | 1,365.00 | 1,365.00 | -0.36% | 98,900 |
| May 6, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 700 |
| May 5, 2026 | 1,375.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.36% | 27,600 |
| May 4, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.73% | 20,400 |
| Apr 30, 2026 | 1,380.00 | 1,420.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.09% | 110,700 |
| Apr 29, 2026 | 1,300.00 | 1,455.00 | 1,300.00 | 1,380.00 | 1,380.00 | 6.15% | 255,900 |
| Apr 28, 2026 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 4,500 |
| Apr 27, 2026 | 1,340.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | - | 21,900 |
| Apr 24, 2026 | 1,360.00 | 1,360.00 | 1,280.00 | 1,330.00 | 1,330.00 | 1.53% | 16,400 |
| Apr 23, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,310.00 | -3.68% | 22,400 |
| Apr 22, 2026 | 1,345.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.12% | 9,800 |
| Apr 21, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.47% | 6,100 |
| Apr 20, 2026 | 1,345.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.49% | 16,200 |
| Apr 17, 2026 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.37% | 2,500 |
| Apr 16, 2026 | 1,325.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.13% | 17,300 |
| Apr 15, 2026 | 1,355.00 | 1,355.00 | 1,300.00 | 1,325.00 | 1,325.00 | -2.21% | 30,400 |
| Apr 14, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 2.65% | 19,800 |
| Apr 13, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 37,600 |
| Apr 10, 2026 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 16,600 |
| Apr 9, 2026 | 1,320.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 3.10% | 9,300 |
| Apr 8, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,290.00 | 4.88% | 30,200 |
| Apr 7, 2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 14,500 |
| Apr 6, 2026 | 1,240.00 | 1,245.00 | 1,180.00 | 1,220.00 | 1,220.00 | -1.61% | 24,400 |
| Apr 2, 2026 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | 14,300 |
| Apr 1, 2026 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.40% | 32,800 |
| Mar 31, 2026 | 1,270.00 | 1,320.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.97% | 16,000 |
| Mar 30, 2026 | 1,320.00 | 1,320.00 | 1,130.00 | 1,270.00 | 1,270.00 | -3.79% | 183,400 |
| Mar 27, 2026 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 11,200 |
| Mar 26, 2026 | 1,375.00 | 1,375.00 | 1,315.00 | 1,320.00 | 1,320.00 | -4.00% | 18,000 |
| Mar 25, 2026 | 1,400.00 | 1,470.00 | 1,345.00 | 1,375.00 | 1,375.00 | 7.42% | 159,200 |
| Mar 17, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.39% | 71,200 |
| Mar 16, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.92% | 24,400 |
| Mar 13, 2026 | 1,320.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.14% | 16,800 |
| Mar 12, 2026 | 1,355.00 | 1,355.00 | 1,285.00 | 1,315.00 | 1,315.00 | -2.95% | 21,500 |
| Mar 11, 2026 | 1,315.00 | 1,375.00 | 1,315.00 | 1,355.00 | 1,355.00 | 3.04% | 54,500 |
| Mar 10, 2026 | 1,445.00 | 1,445.00 | 1,255.00 | 1,315.00 | 1,315.00 | -6.41% | 119,900 |
| Mar 9, 2026 | 1,395.00 | 1,405.00 | 1,280.00 | 1,405.00 | 1,405.00 | 7.25% | 135,100 |
| Mar 6, 2026 | 1,310.00 | 1,350.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.76% | 32,200 |
| Mar 5, 2026 | 1,355.00 | 1,370.00 | 1,230.00 | 1,320.00 | 1,320.00 | - | 30,500 |
| Mar 4, 2026 | 1,395.00 | 1,395.00 | 1,255.00 | 1,320.00 | 1,320.00 | -5.38% | 66,700 |
| Mar 3, 2026 | 1,405.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | -2.11% | 26,500 |