PT Tembaga Mulia Semanan Tbk (IDX:TBMS)
Indonesia
· Delayed Price · Currency is IDR 1,365.00
+70.00 (5.41%)
At close: Dec 5, 2025
IDX:TBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,415.00 | 1,595.00 | 1,395.00 | 1,525.00 | 1,525.00 | 1.67% | 541,900 |
| Oct 8, 2025 | 1,680.00 | 1,680.00 | 1,380.00 | 1,500.00 | 1,500.00 | -3.85% | 758,800 |
| Oct 7, 2025 | 1,450.00 | 1,725.00 | 1,380.00 | 1,560.00 | 1,560.00 | 13.04% | 2,713,500 |
| Oct 6, 2025 | 1,295.00 | 1,450.00 | 1,255.00 | 1,380.00 | 1,380.00 | 11.29% | 635,800 |
| Oct 3, 2025 | 1,190.00 | 1,300.00 | 1,175.00 | 1,240.00 | 1,240.00 | 4.20% | 574,300 |
| Oct 2, 2025 | 1,200.00 | 1,210.00 | 1,105.00 | 1,190.00 | 1,190.00 | -0.42% | 184,100 |
| Oct 1, 2025 | 1,215.00 | 1,230.00 | 1,140.00 | 1,195.00 | 1,195.00 | -1.24% | 92,000 |
| Sep 30, 2025 | 1,205.00 | 1,240.00 | 1,185.00 | 1,210.00 | 1,210.00 | 0.83% | 237,100 |
| Sep 29, 2025 | 1,180.00 | 1,290.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5.73% | 519,000 |