PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia
· Delayed Price · Currency is IDR 1,405.00
+95.00 (7.25%)
Mar 9, 2026, 4:00 PM WIB
IDX:TBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,395.00 | 1,395.00 | 1,280.00 | 1,280.00 | - | -2.29% | 32,800 |
| 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 |
| Mar 2, 2026 | 1,430.00 | 1,430.00 | 1,300.00 | 1,425.00 | 1,425.00 | -0.35% | 42,300 |
| Feb 27, 2026 | 1,435.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.35% | 33,900 |
| Feb 26, 2026 | 1,440.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,425.00 | -1.72% | 15,100 |
| Feb 25, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.05% | 32,700 |
| Feb 24, 2026 | 1,470.00 | 1,470.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.69% | 76,800 |
| Feb 23, 2026 | 1,440.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.35% | 25,300 |
| Feb 20, 2026 | 1,455.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,440.00 | -1.03% | 7,800 |
| Feb 19, 2026 | 1,445.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1.75% | 38,100 |
| Feb 18, 2026 | 1,435.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.05% | 120,800 |
| Feb 13, 2026 | 1,455.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,460.00 | 0.34% | 16,900 |
| Feb 12, 2026 | 1,435.00 | 1,455.00 | 1,415.00 | 1,455.00 | 1,455.00 | 1.39% | 23,100 |
| Feb 11, 2026 | 1,425.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.70% | 9,800 |
| Feb 10, 2026 | 1,395.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,425.00 | 2.15% | 9,200 |
| Feb 9, 2026 | 1,425.00 | 1,425.00 | 1,335.00 | 1,395.00 | 1,395.00 | -2.11% | 30,900 |
| Feb 6, 2026 | 1,425.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,425.00 | - | 5,700 |
| Feb 5, 2026 | 1,480.00 | 1,480.00 | 1,415.00 | 1,425.00 | 1,425.00 | -1.04% | 53,400 |
| Feb 4, 2026 | 1,480.00 | 1,480.00 | 1,385.00 | 1,440.00 | 1,440.00 | -2.04% | 19,100 |
| Feb 3, 2026 | 1,410.00 | 1,500.00 | 1,410.00 | 1,470.00 | 1,470.00 | 4.26% | 29,500 |
| Feb 2, 2026 | 1,530.00 | 1,530.00 | 1,380.00 | 1,410.00 | 1,410.00 | -3.75% | 149,700 |
| Jan 30, 2026 | 1,500.00 | 1,540.00 | 1,425.00 | 1,465.00 | 1,465.00 | 2.09% | 128,600 |
| Jan 29, 2026 | 1,410.00 | 1,435.00 | 1,330.00 | 1,435.00 | 1,435.00 | 2.14% | 102,000 |
| Jan 28, 2026 | 1,520.00 | 1,525.00 | 1,400.00 | 1,405.00 | 1,405.00 | -7.26% | 256,400 |
| Jan 27, 2026 | 1,525.00 | 1,545.00 | 1,510.00 | 1,515.00 | 1,515.00 | 0.33% | 208,100 |
| Jan 26, 2026 | 1,475.00 | 1,525.00 | 1,470.00 | 1,510.00 | 1,510.00 | 3.07% | 272,500 |
| Jan 23, 2026 | 1,480.00 | 1,480.00 | 1,390.00 | 1,465.00 | 1,465.00 | - | 57,000 |
| Jan 22, 2026 | 1,435.00 | 1,480.00 | 1,385.00 | 1,465.00 | 1,465.00 | 2.09% | 86,100 |
| Jan 21, 2026 | 1,455.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,435.00 | -1.37% | 128,300 |
| Jan 20, 2026 | 1,485.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.02% | 75,000 |
| Jan 19, 2026 | 1,495.00 | 1,550.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.00% | 122,100 |
| Jan 15, 2026 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.66% | 185,700 |
| Jan 14, 2026 | 1,505.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 93,800 |
| Jan 13, 2026 | 1,525.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.31% | 139,600 |
| Jan 12, 2026 | 1,525.00 | 1,555.00 | 1,495.00 | 1,525.00 | 1,525.00 | 3.04% | 286,000 |
| Jan 9, 2026 | 1,550.00 | 1,580.00 | 1,470.00 | 1,480.00 | 1,480.00 | 3.14% | 124,200 |
| Jan 8, 2026 | 1,525.00 | 1,525.00 | 1,435.00 | 1,435.00 | 1,435.00 | -5.90% | 260,300 |
| Jan 7, 2026 | 1,430.00 | 1,550.00 | 1,430.00 | 1,525.00 | 1,525.00 | 7.02% | 382,100 |
| Jan 6, 2026 | 1,415.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,425.00 | 4.40% | 239,500 |
| Jan 5, 2026 | 1,370.00 | 1,415.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.36% | 91,300 |
| Jan 2, 2026 | 1,380.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 146,500 |
| Dec 30, 2025 | 1,350.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.74% | 191,900 |
| Dec 29, 2025 | 1,230.00 | 1,500.00 | 1,230.00 | 1,350.00 | 1,350.00 | 11.57% | 679,100 |
| Dec 24, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.63% | 62,200 |
| Dec 23, 2025 | 1,265.00 | 1,280.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 102,200 |
| Dec 22, 2025 | 1,220.00 | 1,265.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 32,100 |
| Dec 19, 2025 | 1,260.00 | 1,260.00 | 1,215.00 | 1,220.00 | 1,220.00 | -3.17% | 9,800 |
| Dec 18, 2025 | 1,240.00 | 1,285.00 | 1,210.00 | 1,260.00 | 1,260.00 | 2.02% | 23,800 |
| Dec 17, 2025 | 1,200.00 | 1,285.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2.92% | 55,000 |
| Dec 16, 2025 | 1,250.00 | 1,255.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.00% | 108,700 |
| Dec 15, 2025 | 1,300.00 | 1,300.00 | 1,220.00 | 1,250.00 | 1,250.00 | -3.85% | 100,400 |
| Dec 12, 2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 42,100 |
| Dec 11, 2025 | 1,350.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,300.00 | -3.35% | 26,000 |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,345.00 | -0.37% | 44,300 |
| Dec 9, 2025 | 1,365.00 | 1,395.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.10% | 20,700 |
| Dec 8, 2025 | 1,385.00 | 1,450.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | 27,000 |
| Dec 5, 2025 | 1,295.00 | 1,500.00 | 1,295.00 | 1,365.00 | 1,365.00 | 5.41% | 142,100 |
| Dec 4, 2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.26% | 64,500 |
| Dec 3, 2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.38% | 17,600 |
| Dec 2, 2025 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.37% | 21,900 |
| Dec 1, 2025 | 1,385.00 | 1,385.00 | 1,300.00 | 1,335.00 | 1,335.00 | -3.61% | 131,200 |
| Nov 28, 2025 | 1,360.00 | 1,405.00 | 1,325.00 | 1,385.00 | 1,385.00 | 1.84% | 58,700 |
| Nov 27, 2025 | 1,325.00 | 1,470.00 | 1,270.00 | 1,360.00 | 1,360.00 | 3.82% | 240,100 |
| Nov 26, 2025 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.50% | 57,500 |
| Nov 25, 2025 | 1,360.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | -2.21% | 75,800 |
| Nov 24, 2025 | 1,360.00 | 1,380.00 | 1,335.00 | 1,360.00 | 1,360.00 | -0.37% | 17,000 |
| Nov 21, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 5,100 |
| Nov 20, 2025 | 1,410.00 | 1,410.00 | 1,350.00 | 1,370.00 | 1,370.00 | -2.84% | 92,600 |
| Nov 19, 2025 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.70% | 20,700 |
| Nov 18, 2025 | 1,405.00 | 1,450.00 | 1,395.00 | 1,420.00 | 1,420.00 | 2.16% | 30,300 |
| Nov 17, 2025 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 43,800 |
| Nov 14, 2025 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.83% | 43,900 |
| Nov 13, 2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.37% | 22,300 |
| Nov 12, 2025 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.73% | 45,500 |
| Nov 11, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 24,100 |
| Nov 10, 2025 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1.86% | 225,700 |
| Nov 7, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | -1.82% | 63,800 |
| Nov 6, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 39,200 |
| Nov 5, 2025 | 1,360.00 | 1,400.00 | 1,345.00 | 1,360.00 | 1,360.00 | - | 19,400 |
| Nov 4, 2025 | 1,370.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 83,700 |
| Nov 3, 2025 | 1,400.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.86% | 99,600 |
| Oct 31, 2025 | 1,405.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 75,600 |
| Oct 30, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | - | 49,500 |
| Oct 29, 2025 | 1,460.00 | 1,500.00 | 1,345.00 | 1,400.00 | 1,400.00 | -4.11% | 223,000 |
| Oct 28, 2025 | 1,485.00 | 1,510.00 | 1,440.00 | 1,460.00 | 1,460.00 | -1.35% | 46,500 |
| Oct 27, 2025 | 1,525.00 | 1,550.00 | 1,460.00 | 1,480.00 | 1,480.00 | -2.63% | 135,900 |
| Oct 24, 2025 | 1,485.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 2.36% | 121,700 |
| Oct 23, 2025 | 1,440.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,485.00 | 3.85% | 39,100 |
| Oct 22, 2025 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.05% | 35,900 |
| Oct 21, 2025 | 1,490.00 | 1,500.00 | 1,260.00 | 1,475.00 | 1,475.00 | -0.34% | 115,000 |
| Oct 20, 2025 | 1,505.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,480.00 | -1.66% | 64,000 |
| Oct 17, 2025 | 1,540.00 | 1,550.00 | 1,490.00 | 1,505.00 | 1,505.00 | -2.27% | 98,700 |
| Oct 16, 2025 | 1,535.00 | 1,585.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.33% | 195,200 |
| Oct 15, 2025 | 1,420.00 | 1,680.00 | 1,420.00 | 1,535.00 | 1,535.00 | 8.10% | 507,000 |
| Oct 14, 2025 | 1,470.00 | 1,505.00 | 1,400.00 | 1,420.00 | 1,420.00 | -3.40% | 214,200 |
| Oct 13, 2025 | 1,445.00 | 1,485.00 | 1,400.00 | 1,470.00 | 1,470.00 | 2.08% | 180,100 |
| Oct 10, 2025 | 1,525.00 | 1,525.00 | 1,325.00 | 1,440.00 | 1,440.00 | -5.57% | 283,500 |