Price History - TBMS

Kembali ke Company
Ticker: TBMS
Company: Tembaga Mulia Semanan Tbk
Date Open High Low Close Volume Value
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
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