Price History - TBMS

Kembali ke Company
Ticker: TBMS
Company: Tembaga Mulia Semanan Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 850.00 850.00 850.00 850.00 2,000 0
28-Dec-2021 850.00 850.00 850.00 850.00 400 0
27-Dec-2021 792.50 850.00 792.50 850.00 4,800 0
24-Dec-2021 850.00 850.00 850.00 850.00 0 0
23-Dec-2021 850.00 850.00 850.00 850.00 0 0
22-Dec-2021 850.00 850.00 850.00 850.00 1,600 0
21-Dec-2021 850.00 850.00 850.00 850.00 2,000 0
20-Dec-2021 840.00 842.50 830.00 830.00 6,200 0
17-Dec-2021 837.50 842.50 837.50 842.50 5,000 0
16-Dec-2021 827.50 837.50 825.00 837.50 4,400 0
15-Dec-2021 775.00 827.50 775.00 827.50 16,400 0
14-Dec-2021 837.50 837.50 825.00 827.50 4,400 0
13-Dec-2021 825.00 840.00 825.00 840.00 5,600 0
10-Dec-2021 847.50 850.00 837.50 850.00 10,000 0
09-Dec-2021 825.00 850.00 810.00 850.00 13,800 0
08-Dec-2021 825.00 850.00 767.50 850.00 28,800 0
07-Dec-2021 800.00 825.00 800.00 825.00 16,400 0
06-Dec-2021 800.00 825.00 795.00 825.00 26,800 0
03-Dec-2021 825.00 825.00 767.50 825.00 6,200 0
02-Dec-2021 802.50 825.00 800.00 825.00 5,600 0
01-Dec-2021 820.00 825.00 820.00 825.00 4,200 0
30-Nov-2021 800.00 820.00 800.00 820.00 2,200 0
29-Nov-2021 787.50 825.00 787.50 825.00 1,200 0
26-Nov-2021 800.00 820.00 800.00 820.00 7,200 0
25-Nov-2021 825.00 850.00 800.00 820.00 14,800 0
24-Nov-2021 815.00 897.50 815.00 825.00 15,000 0
23-Nov-2021 847.50 847.50 825.00 825.00 1,000 0
22-Nov-2021 825.00 925.00 812.50 847.50 11,600 0
19-Nov-2021 812.50 812.50 812.50 812.50 20,600 0
18-Nov-2021 825.00 825.00 825.00 825.00 0 0
17-Nov-2021 820.00 825.00 820.00 825.00 9,000 0
16-Nov-2021 802.50 825.00 775.00 825.00 22,400 0
15-Nov-2021 800.00 825.00 800.00 825.00 11,600 0
12-Nov-2021 825.00 825.00 825.00 825.00 2,400 0
11-Nov-2021 800.00 825.00 800.00 825.00 14,400 0
10-Nov-2021 825.00 825.00 792.50 815.00 66,800 0
09-Nov-2021 825.00 825.00 800.00 825.00 21,600 0
08-Nov-2021 835.00 835.00 800.00 825.00 4,600 0
05-Nov-2021 822.50 822.50 822.50 822.50 1,800 0
04-Nov-2021 822.50 830.00 822.50 822.50 8,400 0
03-Nov-2021 822.50 822.50 817.50 822.50 23,600 0
02-Nov-2021 822.50 822.50 822.50 822.50 200 0
01-Nov-2021 822.50 822.50 822.50 822.50 0 0
29-Oct-2021 842.50 842.50 822.50 822.50 12,400 0
28-Oct-2021 812.50 845.00 812.50 845.00 233,400 0
27-Oct-2021 817.50 817.50 817.50 817.50 0 0
26-Oct-2021 817.50 817.50 817.50 817.50 200 0
25-Oct-2021 800.00 825.00 800.00 825.00 21,800 0
22-Oct-2021 820.00 820.00 800.00 820.00 181,000 0
21-Oct-2021 815.00 820.00 812.50 820.00 43,400 0
19-Oct-2021 820.00 820.00 820.00 820.00 2,000 0
18-Oct-2021 820.00 820.00 800.00 820.00 19,600 0
15-Oct-2021 815.00 820.00 792.50 820.00 22,800 0