PT Tembaga Mulia Semanan Tbk(ID:TBMS)
Rp1,035.000.00 (0.00%)
ID:TBMS
PT Tembaga Mulia Semanan Tbk historical prices
Rp1,035.00
At close:0.00 (0.00%)
PT Tembaga Mulia Semanan Tbk (TBMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,080.00 | 1,080.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.00% | 2,000 | 0.09 |
| Nov 10, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | +1.47% | 4,600 | 0.21 |
| Nov 09, 2026 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.00% | 4,000 | 0.18 |
| Nov 06, 2026 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 8,600 | 0.38 |
| Nov 05, 2026 | 1,075.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.43% | 1,300 | 0.06 |
| Nov 04, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 0.00% | 9,800 | 0.42 |
| Nov 03, 2026 | 1,050.00 | 1,080.00 | 1,015.00 | 1,050.00 | 1,050.00 | -2.78% | 41,700 | 1.80 |
| Nov 02, 2026 | 1,065.00 | 1,120.00 | 1,010.00 | 1,080.00 | 1,080.00 | +1.41% | 17,800 | 0.59 |
| Oct 30, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | +0.95% | 9,200 | 0.30 |
| Oct 29, 2026 | 1,115.00 | 1,115.00 | 1,055.00 | 1,055.00 | 1,055.00 | -5.38% | 1,900 | 0.06 |
| Oct 28, 2026 | 1,070.00 | 1,120.00 | 1,010.00 | 1,115.00 | 1,115.00 | +3.72% | 12,900 | 0.42 |
| Oct 27, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,075.00 | 1,075.00 | -2.71% | 11,200 | 0.36 |
| Oct 26, 2026 | 1,135.00 | 1,135.00 | 1,060.00 | 1,105.00 | 1,105.00 | -2.64% | 11,200 | 0.35 |
| Oct 23, 2026 | 1,165.00 | 1,165.00 | 1,105.00 | 1,135.00 | 1,135.00 | -1.73% | 10,700 | 0.33 |
| Oct 22, 2026 | 1,185.00 | 1,185.00 | 1,085.00 | 1,155.00 | 1,155.00 | -0.43% | 27,300 | 0.86 |
| Oct 21, 2026 | 1,165.00 | 1,185.00 | 1,085.00 | 1,160.00 | 1,160.00 | -0.43% | 23,800 | 0.76 |
| Oct 20, 2026 | 1,020.00 | 1,165.00 | 1,010.00 | 1,165.00 | 1,165.00 | +14.22% | 24,900 | 0.79 |
| Oct 19, 2026 | 1,090.00 | 1,090.00 | 1,015.00 | 1,020.00 | 1,020.00 | -6.42% | 30,200 | 0.98 |
| Oct 16, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | -6.03% | 17,800 | 0.58 |
| Oct 15, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 7,700 | 0.25 |
| Oct 14, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 200 | 0.01 |
| Oct 13, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.84% | 28,300 | 0.93 |
| Oct 12, 2026 | 1,200.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.42% | 18,200 | 0.60 |
| Oct 09, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | -2.46% | 5,400 | 0.18 |
| Oct 08, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | +1.67% | 6,200 | 0.20 |
| Oct 07, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 9,700 | 0.32 |
| Oct 06, 2026 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | +0.42% | 21,400 | 0.71 |
| Oct 05, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.42% | 14,300 | 0.47 |
| Oct 02, 2026 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 11,500 | 0.38 |
| Oct 01, 2026 | 1,185.00 | 1,235.00 | 1,185.00 | 1,205.00 | 1,205.00 | +1.69% | 28,200 | 0.93 |
| Sep 30, 2026 | 1,200.00 | 1,240.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 12,800 | 0.43 |
| Sep 29, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | -0.83% | 18,000 | 0.60 |
| Sep 28, 2026 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.63% | 9,000 | 0.30 |
| Sep 25, 2026 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | +2.50% | 17,900 | 0.60 |
| Sep 24, 2026 | 1,215.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.23% | 10,500 | 0.35 |
| Sep 23, 2026 | 1,215.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 0.00% | 42,600 | 1.47 |
| Sep 22, 2026 | 1,400.00 | 1,400.00 | 1,210.00 | 1,215.00 | 1,215.00 | -2.02% | 74,900 | 2.66 |
| Sep 21, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 37,400 | 1.32 |
| Sep 18, 2026 | 1,230.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | +1.63% | 11,900 | 0.40 |
| Sep 17, 2026 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 21,300 | 0.73 |
| Sep 16, 2026 | 1,225.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | +2.45% | 48,300 | 1.68 |
| Sep 15, 2026 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | +0.41% | 19,800 | 0.69 |
| Sep 14, 2026 | 1,225.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | -0.41% | 35,200 | 1.25 |
| Sep 11, 2026 | 1,245.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | -1.61% | 27,300 | 0.98 |
| Sep 10, 2026 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | +1.63% | 58,300 | 2.15 |
| Sep 09, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.00% | 46,300 | 1.74 |
| Sep 08, 2026 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | +2.08% | 54,000 | 2.03 |
| Sep 07, 2026 | 1,220.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.64% | 6,100 | 0.22 |
| Sep 04, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | +1.67% | 66,800 | 2.53 |
| Sep 03, 2026 | 1,200.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.44% | 28,200 | 1.08 |
