Price History - TBMS

Kembali ke Company
Ticker: TBMS
Company: Tembaga Mulia Semanan Tbk
Date Open High Low Close Volume Value
14-Oct-2021 820.00 820.00 820.00 820.00 200 0
13-Oct-2021 810.00 820.00 787.50 820.00 35,400 0
12-Oct-2021 820.00 820.00 800.00 820.00 22,200 0
11-Oct-2021 800.00 820.00 800.00 820.00 12,600 0
08-Oct-2021 800.00 820.00 800.00 820.00 3,600 0
07-Oct-2021 817.50 817.50 785.00 817.50 45,000 0
06-Oct-2021 810.00 817.50 805.00 817.50 3,800 0
05-Oct-2021 810.00 810.00 810.00 810.00 3,000 0
04-Oct-2021 810.00 810.00 810.00 810.00 3,600 0
01-Oct-2021 820.00 845.00 800.00 810.00 56,600 0
30-Sep-2021 845.00 845.00 820.00 845.00 19,200 0
29-Sep-2021 825.00 1,000.00 810.00 845.00 24,200 0
28-Sep-2021 810.00 827.50 810.00 825.00 3,800 0
27-Sep-2021 842.50 842.50 810.00 810.00 10,600 0
24-Sep-2021 805.00 850.00 805.00 842.50 20,200 0
23-Sep-2021 825.00 825.00 825.00 825.00 800 0
22-Sep-2021 825.00 825.00 800.00 825.00 120,600 0
21-Sep-2021 815.00 825.00 815.00 825.00 26,200 0
20-Sep-2021 817.50 825.00 817.50 825.00 24,600 0
17-Sep-2021 842.50 842.50 820.00 840.00 31,000 0
16-Sep-2021 820.00 845.00 820.00 845.00 46,600 0
15-Sep-2021 810.00 855.00 800.00 855.00 112,400 0
14-Sep-2021 820.00 850.00 800.00 850.00 128,200 0
13-Sep-2021 865.00 867.50 820.00 860.00 27,200 0
10-Sep-2021 867.50 867.50 867.50 867.50 0 0
09-Sep-2021 850.00 867.50 820.00 867.50 76,200 0
08-Sep-2021 837.50 872.50 800.00 872.50 42,400 0
07-Sep-2021 842.50 842.50 787.50 840.00 79,400 0
06-Sep-2021 800.00 842.50 800.00 842.50 47,400 0
03-Sep-2021 885.00 885.00 825.00 860.00 225,200 0
02-Sep-2021 850.00 892.50 850.00 885.00 123,800 0
01-Sep-2021 900.00 900.00 852.50 897.50 27,000 0
31-Aug-2021 897.50 967.50 897.50 900.00 6,000 0
30-Aug-2021 872.50 897.50 812.50 897.50 91,400 0
27-Aug-2021 872.50 872.50 872.50 872.50 200 0
26-Aug-2021 872.50 872.50 862.50 872.50 9,000 0
25-Aug-2021 850.00 872.50 815.00 872.50 12,200 0
24-Aug-2021 850.00 875.00 837.50 875.00 64,000 0
23-Aug-2021 925.00 925.00 900.00 900.00 8,800 0
20-Aug-2021 842.50 900.00 840.00 900.00 37,200 0
19-Aug-2021 842.50 900.00 837.50 900.00 61,800 0
18-Aug-2021 867.50 900.00 842.50 900.00 48,600 0
16-Aug-2021 892.50 892.50 892.50 892.50 0 0
13-Aug-2021 895.00 895.00 892.50 892.50 400 0
12-Aug-2021 895.00 895.00 895.00 895.00 1,000 0
10-Aug-2021 900.00 900.00 895.00 895.00 4,400 0
09-Aug-2021 900.00 900.00 890.00 900.00 9,000 0
06-Aug-2021 900.00 900.00 900.00 900.00 1,400 0
05-Aug-2021 900.00 900.00 900.00 900.00 5,000 0
04-Aug-2021 850.00 900.00 850.00 900.00 1,600 0
03-Aug-2021 850.00 850.00 800.00 850.00 57,400 0
02-Aug-2021 815.00 850.00 800.00 850.00 290,000 0
30-Jul-2021 845.00 845.00 800.00 845.00 39,000 0
29-Jul-2021 845.00 845.00 845.00 845.00 5,600 0
28-Jul-2021 825.00 845.00 825.00 845.00 42,200 0
27-Jul-2021 825.00 825.00 825.00 825.00 38,400 0
26-Jul-2021 825.00 825.00 825.00 825.00 400 0
23-Jul-2021 827.50 827.50 827.50 827.50 20,000 0
22-Jul-2021 827.50 827.50 827.50 827.50 0 0
21-Jul-2021 827.50 827.50 827.50 827.50 3,600 0
19-Jul-2021 830.00 830.00 827.50 827.50 400 0
16-Jul-2021 832.50 832.50 832.50 832.50 1,000 0
15-Jul-2021 832.50 832.50 832.50 832.50 21,200 0
14-Jul-2021 837.50 837.50 825.00 832.50 4,000 0
13-Jul-2021 825.00 845.00 825.00 837.50 20,600 0
12-Jul-2021 825.00 825.00 797.50 825.00 36,200 0
09-Jul-2021 827.50 827.50 827.50 827.50 1,800 0
08-Jul-2021 802.50 802.50 802.50 802.50 0 0
07-Jul-2021 795.00 802.50 795.00 802.50 4,800 0
06-Jul-2021 800.00 800.00 795.00 795.00 20,800 0
05-Jul-2021 800.00 800.00 797.50 800.00 50,000 0
02-Jul-2021 815.00 815.00 800.00 800.00 1,800 0
01-Jul-2021 770.00 845.00 770.00 812.50 2,400 0
30-Jun-2021 770.00 770.00 770.00 770.00 5,800 0
29-Jun-2021 800.00 800.00 770.00 770.00 23,200 0
28-Jun-2021 777.50 780.00 725.00 775.00 1,578,600 0
25-Jun-2021 780.00 780.00 777.50 777.50 20,400 0
24-Jun-2021 780.00 780.00 780.00 780.00 0 0
23-Jun-2021 780.00 780.00 770.00 780.00 10,200 0
22-Jun-2021 780.00 782.50 780.00 780.00 227,400 0
21-Jun-2021 762.50 782.50 730.00 782.50 162,400 0