Price History - TBMS

Kembali ke Company
Ticker: TBMS
Company: Tembaga Mulia Semanan Tbk
Date Open High Low Close Volume Value
07-Jun-2022 900.00 902.50 880.00 902.50 14,000 0
06-Jun-2022 900.00 900.00 877.50 897.50 11,800 0
03-Jun-2022 905.00 912.50 897.50 900.00 23,400 0
02-Jun-2022 907.50 910.00 870.00 900.00 31,600 0
31-May-2022 870.00 877.50 870.00 872.50 25,800 0
30-May-2022 862.50 900.00 862.50 870.00 71,400 0
27-May-2022 875.00 900.00 855.00 860.00 14,600 0
25-May-2022 862.50 862.50 852.50 852.50 5,200 0
24-May-2022 857.50 857.50 857.50 857.50 800 0
23-May-2022 857.50 857.50 857.50 857.50 200 0
20-May-2022 857.50 857.50 857.50 857.50 200 0
19-May-2022 845.00 845.00 845.00 845.00 2,400 0
18-May-2022 845.00 845.00 845.00 845.00 0 0
17-May-2022 852.50 852.50 845.00 845.00 2,400 0
13-May-2022 845.00 850.00 845.00 850.00 1,800 0
12-May-2022 842.50 875.00 842.50 845.00 12,000 0
11-May-2022 850.00 850.00 840.00 840.00 2,200 0
10-May-2022 850.00 850.00 850.00 850.00 200 0
09-May-2022 860.00 860.00 850.00 850.00 6,000 0
28-Apr-2022 850.00 875.00 850.00 875.00 2,600 0
27-Apr-2022 902.50 902.50 850.00 850.00 4,000 0
26-Apr-2022 837.50 837.50 837.50 837.50 400 0
25-Apr-2022 820.00 840.00 820.00 837.50 4,600 0
22-Apr-2022 870.00 870.00 820.00 820.00 1,000 0
21-Apr-2022 870.00 870.00 850.00 870.00 3,800 0
20-Apr-2022 875.00 875.00 850.00 870.00 23,400 0
19-Apr-2022 880.00 902.50 850.00 867.50 7,600 0
18-Apr-2022 825.00 860.00 825.00 860.00 6,200 0
14-Apr-2022 860.00 860.00 860.00 860.00 200 0
13-Apr-2022 862.50 862.50 862.50 862.50 0 0
12-Apr-2022 850.00 862.50 850.00 862.50 10,800 0
11-Apr-2022 850.00 852.50 850.00 850.00 3,600 0
08-Apr-2022 870.00 870.00 845.00 870.00 4,400 0
07-Apr-2022 870.00 872.50 845.00 870.00 14,400 0
06-Apr-2022 870.00 877.50 812.50 870.00 22,200 0
05-Apr-2022 870.00 997.50 842.50 867.50 22,200 0
04-Apr-2022 870.00 870.00 817.50 870.00 11,200 0
01-Apr-2022 875.00 875.00 815.00 870.00 5,200 0
31-Mar-2022 875.00 875.00 842.50 875.00 5,200 0
30-Mar-2022 875.00 875.00 815.00 875.00 12,200 0
29-Mar-2022 845.00 875.00 827.50 875.00 2,400 0
28-Mar-2022 847.50 847.50 845.00 845.00 16,000 0
25-Mar-2022 870.00 870.00 847.50 847.50 600 0
24-Mar-2022 870.00 870.00 820.00 847.50 3,400 0
23-Mar-2022 860.00 860.00 860.00 860.00 200 0
22-Mar-2022 857.50 857.50 857.50 857.50 600 0
21-Mar-2022 850.00 857.50 850.00 857.50 4,800 0
18-Mar-2022 872.50 872.50 870.00 870.00 2,600 0
17-Mar-2022 855.00 875.00 855.00 875.00 4,000 0
16-Mar-2022 880.00 880.00 880.00 880.00 200 0
15-Mar-2022 855.00 880.00 855.00 880.00 8,000 0
14-Mar-2022 890.00 890.00 890.00 890.00 0 0
11-Mar-2022 855.00 890.00 855.00 890.00 33,600 0
10-Mar-2022 887.50 890.00 887.50 890.00 10,600 0
09-Mar-2022 892.50 892.50 890.00 890.00 2,400 0
08-Mar-2022 890.00 890.00 890.00 890.00 400 0
07-Mar-2022 892.50 892.50 880.00 892.50 17,200 0
04-Mar-2022 880.00 892.50 880.00 892.50 3,000 0
02-Mar-2022 880.00 880.00 830.00 880.00 2,200 0
01-Mar-2022 855.00 880.00 830.00 880.00 17,000 0
25-Feb-2022 882.50 882.50 862.50 880.00 10,800 0
24-Feb-2022 862.50 887.50 862.50 862.50 10,800 0
23-Feb-2022 867.50 892.50 862.50 867.50 2,800 0
22-Feb-2022 882.50 892.50 857.50 892.50 26,200 0
21-Feb-2022 882.50 882.50 857.50 882.50 18,400 0
18-Feb-2022 880.00 882.50 857.50 882.50 4,600 0
17-Feb-2022 832.50 882.50 832.50 882.50 4,000 0
16-Feb-2022 882.50 882.50 832.50 882.50 21,400 0
15-Feb-2022 827.50 892.50 827.50 882.50 10,400 0
14-Feb-2022 885.00 885.00 827.50 827.50 15,800 0
11-Feb-2022 860.00 900.00 847.50 882.50 65,000 0
10-Feb-2022 865.00 990.00 827.50 835.00 81,800 0
09-Feb-2022 865.00 865.00 865.00 865.00 3,600 0
08-Feb-2022 865.00 865.00 865.00 865.00 0 0
07-Feb-2022 865.00 867.50 865.00 865.00 2,600 0
04-Feb-2022 840.00 865.00 815.00 865.00 5,400 0
03-Feb-2022 870.00 870.00 865.00 865.00 3,200 0
02-Feb-2022 840.00 872.50 840.00 850.00 2,800 0
31-Jan-2022 840.00 842.50 840.00 840.00 7,600 0
28-Jan-2022 840.00 840.00 837.50 840.00 7,800 0
27-Jan-2022 800.00 820.00 800.00 820.00 13,600 0
26-Jan-2022 800.00 825.00 800.00 820.00 5,400 0
25-Jan-2022 815.00 825.00 800.00 800.00 13,000 0
24-Jan-2022 835.00 835.00 810.00 815.00 6,000 0
21-Jan-2022 800.00 850.00 800.00 835.00 22,000 0
20-Jan-2022 845.00 850.00 800.00 822.50 11,000 0
19-Jan-2022 830.00 875.00 825.00 825.00 30,800 0
18-Jan-2022 882.50 882.50 857.50 882.50 36,200 0
17-Jan-2022 897.50 897.50 850.00 895.00 30,000 0
14-Jan-2022 850.00 900.00 850.00 900.00 48,400 0
13-Jan-2022 897.50 897.50 850.00 897.50 25,600 0
12-Jan-2022 892.50 942.50 892.50 900.00 6,600 0
11-Jan-2022 890.00 892.50 870.00 892.50 34,600 0
10-Jan-2022 860.00 950.00 860.00 895.00 9,400 0
07-Jan-2022 860.00 860.00 860.00 860.00 0 0
06-Jan-2022 860.00 860.00 860.00 860.00 60,000 0
05-Jan-2022 872.50 872.50 860.00 860.00 6,200 0
04-Jan-2022 885.00 885.00 825.00 872.50 20,400 0
03-Jan-2022 865.00 885.00 805.00 885.00 33,000 0
30-Dec-2021 850.00 865.00 850.00 865.00 10,200 0