PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia · Delayed Price · Currency is IDR 1,195.00
+5.00 (0.42%)
Aug 12, 2026, 3:07 PM WIB
IDX:TBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | - | 0.42% | 14,400 |
| 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 |
| 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 |