Price History - TBMS

Kembali ke Company
Ticker: TBMS
Company: Tembaga Mulia Semanan Tbk
Date Open High Low Close Volume Value
30-Dec-2022 820.00 820.00 765.00 810.00 9,000 0
29-Dec-2022 812.50 812.50 782.50 812.50 3,000 0
28-Dec-2022 810.00 812.50 810.00 812.50 4,200 0
27-Dec-2022 810.00 812.50 765.00 812.50 8,800 0
26-Dec-2022 820.00 820.00 812.50 812.50 5,800 0
23-Dec-2022 795.00 795.00 795.00 795.00 0 0
22-Dec-2022 815.00 815.00 795.00 795.00 600 0
21-Dec-2022 785.00 812.50 785.00 812.50 10,200 0
20-Dec-2022 812.50 812.50 772.50 812.50 4,800 0
19-Dec-2022 817.50 817.50 817.50 817.50 200 0
16-Dec-2022 807.50 807.50 805.00 805.00 2,400 0
15-Dec-2022 787.50 807.50 782.50 807.50 3,600 0
14-Dec-2022 805.00 805.00 805.00 805.00 200 0
13-Dec-2022 807.50 810.00 772.50 807.50 207,000 0
12-Dec-2022 810.00 810.00 810.00 810.00 200 0
09-Dec-2022 805.00 810.00 780.00 810.00 2,600 0
08-Dec-2022 805.00 805.00 772.50 805.00 6,400 0
07-Dec-2022 812.50 812.50 810.00 810.00 4,000 0
06-Dec-2022 815.00 815.00 815.00 815.00 200 0
05-Dec-2022 810.00 810.00 772.50 800.00 9,000 0
02-Dec-2022 810.00 810.00 785.00 810.00 4,800 0
01-Dec-2022 817.50 817.50 785.00 815.00 12,400 0
30-Nov-2022 810.00 817.50 772.50 817.50 9,600 0
29-Nov-2022 807.50 810.00 807.50 810.00 2,600 0
28-Nov-2022 782.50 810.00 780.00 810.00 4,000 0
25-Nov-2022 815.00 815.00 777.50 810.00 3,000 0
24-Nov-2022 792.50 817.50 792.50 817.50 11,000 0
23-Nov-2022 795.00 795.00 795.00 795.00 400 0
22-Nov-2022 795.00 795.00 742.50 795.00 9,600 0
21-Nov-2022 752.50 795.00 752.50 795.00 7,600 0
18-Nov-2022 797.50 797.50 762.50 795.00 3,600 0
17-Nov-2022 797.50 797.50 762.50 797.50 2,600 0
16-Nov-2022 797.50 797.50 797.50 797.50 0 0
15-Nov-2022 797.50 797.50 797.50 797.50 0 0
14-Nov-2022 802.50 802.50 782.50 797.50 2,600 0
11-Nov-2022 795.00 800.00 745.00 800.00 17,200 0
10-Nov-2022 797.50 800.00 742.50 795.00 10,600 0
09-Nov-2022 772.50 792.50 772.50 792.50 7,200 0
08-Nov-2022 795.00 795.00 772.50 772.50 5,000 0
07-Nov-2022 767.50 770.00 745.00 767.50 26,800 0
04-Nov-2022 772.50 772.50 750.00 770.00 6,400 0
03-Nov-2022 775.00 780.00 757.50 772.50 4,600 0
02-Nov-2022 787.50 787.50 745.00 777.50 87,400 0
01-Nov-2022 800.00 800.00 800.00 800.00 200 0
31-Oct-2022 790.00 810.00 790.00 810.00 5,000 0
28-Oct-2022 785.00 810.00 782.50 810.00 6,600 0
27-Oct-2022 800.00 800.00 785.00 800.00 2,800 0
26-Oct-2022 802.50 807.50 782.50 800.00 31,000 0
25-Oct-2022 805.00 807.50 757.50 807.50 4,000 0
24-Oct-2022 802.50 805.00 792.50 805.00 5,200 0
21-Oct-2022 805.00 807.50 800.00 807.50 1,600 0
20-Oct-2022 800.00 825.00 795.00 825.00 25,200 0
19-Oct-2022 800.00 800.00 797.50 797.50 400 0
18-Oct-2022 800.00 800.00 800.00 800.00 0 0
17-Oct-2022 785.00 800.00 785.00 800.00 2,600 0
14-Oct-2022 782.50 782.50 772.50 782.50 6,400 0
13-Oct-2022 805.00 805.00 760.00 782.50 1,800 0
12-Oct-2022 805.00 805.00 805.00 805.00 0 0
11-Oct-2022 802.50 807.50 752.50 805.00 3,200 0
10-Oct-2022 792.50 805.00 750.00 805.00 9,600 0
07-Oct-2022 805.00 805.00 790.00 805.00 11,000 0
06-Oct-2022 797.50 805.00 792.50 805.00 3,800 0
05-Oct-2022 797.50 800.00 780.00 797.50 16,400 0
04-Oct-2022 815.00 822.50 800.00 800.00 10,200 0
03-Oct-2022 797.50 797.50 790.00 790.00 2,200 0
30-Sep-2022 795.00 797.50 787.50 790.00 37,000 0
29-Sep-2022 800.00 800.00 752.50 797.50 1,600 0
28-Sep-2022 795.00 802.50 752.50 802.50 23,600 0
27-Sep-2022 807.50 807.50 805.00 805.00 1,200 0
26-Sep-2022 795.00 800.00 775.00 797.50 6,800 0
23-Sep-2022 795.00 807.50 775.00 797.50 14,400 0
22-Sep-2022 795.00 795.00 785.00 795.00 11,000 0
21-Sep-2022 797.50 797.50 797.50 797.50 2,400 0
20-Sep-2022 800.00 817.50 795.00 795.00 7,200 0
19-Sep-2022 817.50 817.50 792.50 817.50 52,000 0
16-Sep-2022 815.00 817.50 792.50 817.50 13,000 0
15-Sep-2022 800.00 817.50 792.50 817.50 19,200 0
14-Sep-2022 802.50 807.50 800.00 800.00 6,000 0
13-Sep-2022 805.00 807.50 800.00 800.00 11,000 0
12-Sep-2022 825.00 825.00 800.00 802.50 36,600 0
09-Sep-2022 880.00 880.00 817.50 825.00 161,200 0
08-Sep-2022 937.50 942.50 877.50 877.50 54,600 0
07-Sep-2022 792.50 985.00 787.50 942.50 50,600 0
06-Sep-2022 777.50 795.00 775.00 792.50 11,600 0
05-Sep-2022 797.50 797.50 775.00 797.50 7,200 0
02-Sep-2022 797.50 802.50 792.50 797.50 2,000 0
01-Sep-2022 807.50 807.50 785.00 797.50 8,600 0
31-Aug-2022 800.00 805.00 790.00 805.00 4,400 0
30-Aug-2022 802.50 802.50 795.00 800.00 59,400 0
29-Aug-2022 800.00 800.00 785.00 785.00 2,200 0
26-Aug-2022 797.50 800.00 797.50 800.00 2,800 0
25-Aug-2022 800.00 800.00 800.00 800.00 600 0
24-Aug-2022 800.00 800.00 800.00 800.00 11,800 0
23-Aug-2022 805.00 805.00 787.50 800.00 7,400 0
22-Aug-2022 802.50 802.50 795.00 802.50 4,200 0
19-Aug-2022 800.00 805.00 787.50 802.50 79,400 0
18-Aug-2022 795.00 802.50 792.50 800.00 31,800 0
16-Aug-2022 800.00 810.00 795.00 795.00 12,000 0
15-Aug-2022 800.00 800.00 800.00 800.00 5,600 0
12-Aug-2022 807.50 810.00 800.00 800.00 92,200 0