Price History - TBMS

Kembali ke Company
Ticker: TBMS
Company: Tembaga Mulia Semanan Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 800.00 810.00 795.00 800.00 5,800 0
10-Aug-2022 800.00 807.50 795.00 800.00 11,600 0
09-Aug-2022 805.00 812.50 787.50 807.50 37,800 0
08-Aug-2022 805.00 805.00 787.50 805.00 16,600 0
05-Aug-2022 795.00 807.50 775.00 805.00 8,600 0
04-Aug-2022 807.50 810.00 795.00 810.00 11,600 0
03-Aug-2022 807.50 812.50 792.50 812.50 20,400 0
02-Aug-2022 800.00 807.50 800.00 807.50 18,200 0
01-Aug-2022 815.00 825.00 800.00 815.00 41,200 0
29-Jul-2022 822.50 822.50 800.00 815.00 61,000 0
28-Jul-2022 822.50 822.50 800.00 815.00 186,400 0
27-Jul-2022 810.00 822.50 800.00 822.50 39,400 0
26-Jul-2022 800.00 810.00 792.50 810.00 22,600 0
25-Jul-2022 807.50 847.50 800.00 800.00 93,200 0
22-Jul-2022 830.00 830.00 800.00 802.50 169,600 0
21-Jul-2022 830.00 847.50 802.50 847.50 23,600 0
20-Jul-2022 835.00 852.50 825.00 830.00 24,600 0
19-Jul-2022 865.00 872.50 832.50 835.00 39,200 0
18-Jul-2022 872.50 872.50 872.50 872.50 0 0
15-Jul-2022 850.00 872.50 835.00 872.50 31,000 0
14-Jul-2022 875.00 875.00 830.00 875.00 29,200 0
13-Jul-2022 872.50 875.00 812.50 875.00 64,000 0
12-Jul-2022 875.00 875.00 857.50 872.50 3,600 0
11-Jul-2022 872.50 875.00 840.00 875.00 5,600 0
08-Jul-2022 840.00 875.00 840.00 875.00 1,400 0
07-Jul-2022 847.50 875.00 817.50 875.00 15,400 0
06-Jul-2022 887.50 887.50 830.00 847.50 15,800 0
05-Jul-2022 875.00 887.50 852.50 887.50 13,400 0
04-Jul-2022 885.00 887.50 842.50 887.50 20,400 0
01-Jul-2022 880.00 890.00 880.00 887.50 1,200 0
30-Jun-2022 875.00 892.50 875.00 890.00 1,400 0
29-Jun-2022 900.00 900.00 855.00 892.50 11,400 0
28-Jun-2022 877.50 900.00 867.50 900.00 7,200 0
27-Jun-2022 875.00 895.00 875.00 895.00 14,000 0
24-Jun-2022 897.50 897.50 860.00 875.00 9,600 0
23-Jun-2022 922.50 987.50 862.50 885.00 104,600 0
22-Jun-2022 897.50 1,045.00 865.00 897.50 11,600 0
21-Jun-2022 930.00 930.00 865.00 897.50 159,200 0
20-Jun-2022 1,000.00 1,000.00 930.00 930.00 18,600 0
17-Jun-2022 890.00 1,000.00 890.00 1,000.00 36,800 0
16-Jun-2022 892.50 892.50 890.00 890.00 6,600 0
15-Jun-2022 860.00 892.50 850.00 892.50 13,200 0
14-Jun-2022 892.50 892.50 860.00 860.00 15,000 0
13-Jun-2022 880.00 895.00 850.00 895.00 26,000 0
10-Jun-2022 895.00 895.00 875.00 895.00 7,800 0
09-Jun-2022 895.00 895.00 850.00 895.00 23,200 0
08-Jun-2022 895.00 895.00 895.00 895.00 23,000 0