Price History - TBMS

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