PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia · Delayed Price · Currency is IDR 1,230.00
0.00 (0.00%)
Sep 2, 2026, 11:59 AM WIB
IDX:TBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,165.00 | 1,265.00 | 1,160.00 | 1,195.00 | 1,195.00 | 0.42% | 22,100 |
| Aug 18, 2026 | 1,215.00 | 1,215.00 | 1,165.00 | 1,190.00 | 1,190.00 | -2.06% | 32,500 |
| Aug 14, 2026 | 1,195.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 3.40% | 5,300 |
| Aug 13, 2026 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 14,000 |
| Aug 12, 2026 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.42% | 14,000 |
| Aug 11, 2026 | 1,210.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | 41,100 |
| Aug 10, 2026 | 1,215.00 | 1,245.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.41% | 26,300 |
| Aug 7, 2026 | 1,210.00 | 1,225.00 | 1,170.00 | 1,215.00 | 1,215.00 | 0.41% | 23,800 |
| Aug 6, 2026 | 1,205.00 | 1,250.00 | 1,175.00 | 1,210.00 | 1,210.00 | -1.63% | 41,100 |
| Aug 5, 2026 | 1,215.00 | 1,400.00 | 1,205.00 | 1,230.00 | 1,230.00 | 7.42% | 456,300 |
| Aug 4, 2026 | 1,155.00 | 1,185.00 | 1,100.00 | 1,145.00 | 1,145.00 | -0.87% | 35,600 |
| Aug 3, 2026 | 1,185.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.28% | 18,700 |
| Jul 31, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.86% | 6,700 |
| Jul 30, 2026 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 2.20% | 18,400 |
| Jul 29, 2026 | 1,190.00 | 1,190.00 | 1,095.00 | 1,135.00 | 1,135.00 | -5.02% | 103,000 |
| Jul 28, 2026 | 1,195.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 3,600 |
| Jul 27, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 4,900 |
| Jul 24, 2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.23% | 5,000 |
| Jul 23, 2026 | 1,220.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 12,500 |
| Jul 22, 2026 | 1,225.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 3,100 |
| Jul 21, 2026 | 1,245.00 | 1,255.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.61% | 5,900 |
| Jul 20, 2026 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 1.22% | 3,100 |
| Jul 17, 2026 | 1,230.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 5,500 |
| Jul 16, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | - | 3,000 |
| Jul 15, 2026 | 1,215.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.23% | 28,900 |
| Jul 14, 2026 | 1,215.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | - | 14,600 |
| Jul 13, 2026 | 1,215.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,215.00 | 0.83% | 4,400 |
| Jul 10, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.42% | 1,300 |
| Jul 9, 2026 | 1,185.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.27% | 2,300 |
| Jul 8, 2026 | 1,180.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.87% | 13,700 |
| Jul 7, 2026 | 1,200.00 | 1,240.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1.67% | 21,400 |
| Jul 6, 2026 | 1,240.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | -3.23% | 19,800 |
| Jul 3, 2026 | 1,195.00 | 1,250.00 | 1,195.00 | 1,240.00 | 1,240.00 | 2.90% | 7,200 |
| 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 |