Stock listing
IDX:TBMS PT Tembaga Mulia Semanan Tbk Saham
Follow PT Tembaga Mulia Semanan Tbk into a list and get an email when it puts out news.
Share price · IDX:TBMS
1,065.00 IDR +10.00 (+0.9%)
Close on Oct 30, 2026
- Day range
- 1,065.00 – 1,100.00 IDROct 30, 2026
- Volume
- 9,200 sharesOct 30, 2026
- Market cap
- 782.4B IDRAt the close on Oct 30, 2026 · price × 734.7M shares outstanding
- 52-week range
- 1,010.00 – 1,580.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 35.63M IDRMedian day 18,700 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TBMS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,065.00 | +10.00 | +0.9% | 1,100.00 | 1,100.00 | 1,065.00 | 9,200 | |
| 1,055.00 | -60.00 | -5.4% | 1,115.00 | 1,115.00 | 1,055.00 | 1,900 | |
| 1,115.00 | +40.00 | +3.7% | 1,070.00 | 1,120.00 | 1,010.00 | 12,900 | |
| 1,075.00 | -30.00 | -2.7% | 1,125.00 | 1,125.00 | 1,055.00 | 11,200 | |
| 1,105.00 | -30.00 | -2.6% | 1,135.00 | 1,135.00 | 1,060.00 | 11,200 | |
| 1,135.00 | -20.00 | -1.7% | 1,165.00 | 1,165.00 | 1,105.00 | 10,700 | |
| 1,155.00 | -5.00 | -0.4% | 1,185.00 | 1,185.00 | 1,085.00 | 27,300 | |
| 1,160.00 | -5.00 | -0.4% | 1,165.00 | 1,185.00 | 1,085.00 | 23,800 | |
| 1,165.00 | +145.00 | +14.2% | 1,020.00 | 1,165.00 | 1,010.00 | 24,900 | |
| 1,020.00 | -70.00 | -6.4% | 1,090.00 | 1,090.00 | 1,015.00 | 30,200 | |
| 1,090.00 | -70.00 | -6.0% | 1,120.00 | 1,120.00 | 1,085.00 | 17,800 | |
| 1,160.00 | -10.00 | -0.9% | 1,170.00 | 1,170.00 | 1,160.00 | 7,700 | |
| 1,170.00 | -5.00 | -0.4% | 1,175.00 | 1,175.00 | 1,170.00 | 200 | |
| 1,175.00 | -10.00 | -0.8% | 1,180.00 | 1,180.00 | 1,165.00 | 28,300 | |
| 1,185.00 | -5.00 | -0.4% | 1,200.00 | 1,245.00 | 1,180.00 | 18,200 | |
| 1,190.00 | -30.00 | -2.5% | 1,230.00 | 1,230.00 | 1,180.00 | 5,400 | |
| 1,220.00 | +20.00 | +1.7% | 1,210.00 | 1,220.00 | 1,210.00 | 6,200 | |
| 1,200.00 | 0.00 | 0.0% | 1,200.00 | 1,205.00 | 1,200.00 | 9,700 | |
| 1,200.00 | +5.00 | +0.4% | 1,190.00 | 1,215.00 | 1,190.00 | 21,400 | |
| 1,195.00 | -5.00 | -0.4% | 1,200.00 | 1,200.00 | 1,180.00 | 14,300 | |
| 1,200.00 | -5.00 | -0.4% | 1,215.00 | 1,215.00 | 1,200.00 | 11,500 | |
| 1,205.00 | +20.00 | +1.7% | 1,185.00 | 1,235.00 | 1,185.00 | 28,200 | |
| 1,185.00 | -15.00 | -1.3% | 1,200.00 | 1,240.00 | 1,180.00 | 12,800 | |
| 1,200.00 | -10.00 | -0.8% | 1,210.00 | 1,210.00 | 1,175.00 | 18,000 | |
| 1,210.00 | -20.00 | -1.6% | 1,250.00 | 1,250.00 | 1,210.00 | 9,000 | |
| 1,230.00 | +30.00 | +2.5% | 1,200.00 | 1,240.00 | 1,200.00 | 17,900 | |
| 1,200.00 | -15.00 | -1.2% | 1,215.00 | 1,220.00 | 1,180.00 | 10,500 | |
| 1,215.00 | 0.00 | 0.0% | 1,215.00 | 1,220.00 | 1,170.00 | 42,600 | |
| 1,215.00 | -25.00 | -2.0% | 1,400.00 | 1,400.00 | 1,210.00 | 74,900 | |
| 1,240.00 | -5.00 | -0.4% | 1,245.00 | 1,250.00 | 1,230.00 | 37,400 | |
| 1,245.00 | +20.00 | +1.6% | 1,230.00 | 1,245.00 | 1,220.00 | 11,900 | |
| 1,225.00 | -30.00 | -2.4% | 1,265.00 | 1,265.00 | 1,225.00 | 21,300 | |
| 1,255.00 | +30.00 | +2.4% | 1,225.00 | 1,270.00 | 1,225.00 | 48,300 | |
| 1,225.00 | +5.00 | +0.4% | 1,220.00 | 1,235.00 | 1,210.00 | 19,800 | |
| 1,220.00 | -5.00 | -0.4% | 1,225.00 | 1,240.00 | 1,190.00 | 35,200 | |
| 1,225.00 | -20.00 | -1.6% | 1,245.00 | 1,245.00 | 1,200.00 | 27,300 | |
| 1,245.00 | +20.00 | +1.6% | 1,240.00 | 1,255.00 | 1,235.00 | 58,300 | |
| 1,225.00 | 0.00 | 0.0% | 1,240.00 | 1,250.00 | 1,225.00 | 46,300 | |
| 1,225.00 | +25.00 | +2.1% | 1,200.00 | 1,240.00 | 1,200.00 | 54,000 | |
| 1,200.00 | -20.00 | -1.6% | 1,220.00 | 1,250.00 | 1,190.00 | 6,100 | |
| 1,220.00 | +20.00 | +1.7% | 1,200.00 | 1,220.00 | 1,190.00 | 66,800 | |
| 1,200.00 | -30.00 | -2.4% | 1,200.00 | 1,225.00 | 1,195.00 | 28,200 | |
| 1,230.00 | 0.00 | 0.0% | 1,230.00 | 1,240.00 | 1,165.00 | 7,000 | |
| 1,230.00 | 0.00 | 0.0% | 1,230.00 | 1,235.00 | 1,225.00 | 9,400 | |
| 1,230.00 | 0.00 | 0.0% | 1,230.00 | 1,240.00 | 1,225.00 | 67,000 | |
| 1,230.00 | -15.00 | -1.2% | 1,235.00 | 1,235.00 | 1,230.00 | 3,400 | |
| 1,245.00 | +45.00 | +3.8% | 1,200.00 | 1,260.00 | 1,145.00 | 42,200 | |
| 1,200.00 | -25.00 | -2.0% | 1,225.00 | 1,250.00 | 1,200.00 | 38,600 | |
| 1,225.00 | 0.00 | 0.0% | 1,225.00 | 1,225.00 | 1,225.00 | 0 | |
| 1,225.00 | +10.00 | +0.8% | 1,215.00 | 1,240.00 | 1,205.00 | 13,400 | |
| 1,215.00 | -5.00 | -0.4% | 1,250.00 | 1,300.00 | 1,210.00 | 32,800 | |
| 1,220.00 | +25.00 | +2.1% | 1,245.00 | 1,265.00 | 1,205.00 | 29,000 | |
| 1,195.00 | +5.00 | +0.4% | 1,165.00 | 1,265.00 | 1,160.00 | 22,100 | |
| 1,190.00 | -25.00 | -2.1% | 1,215.00 | 1,215.00 | 1,165.00 | 32,500 | |
| 1,215.00 | 0.00 | 0.0% | 1,215.00 | 1,215.00 | 1,215.00 | 0 | |
| 1,215.00 | +40.00 | +3.4% | 1,195.00 | 1,220.00 | 1,175.00 | 5,300 | |
| 1,175.00 | -20.00 | -1.7% | 1,190.00 | 1,195.00 | 1,175.00 | 14,000 | |
| 1,195.00 | +5.00 | +0.4% | 1,190.00 | 1,205.00 | 1,190.00 | 14,000 | |
| 1,190.00 | -20.00 | -1.7% | 1,210.00 | 1,230.00 | 1,190.00 | 41,100 | |
| 1,210.00 | -5.00 | -0.4% | 1,215.00 | 1,245.00 | 1,210.00 | 26,300 | |
| 1,215.00 | +5.00 | +0.4% | 1,210.00 | 1,225.00 | 1,170.00 | 23,800 | |
| 1,210.00 | -20.00 | -1.6% | 1,205.00 | 1,250.00 | 1,175.00 | 41,100 | |
| 1,230.00 | +85.00 | +7.4% | 1,215.00 | 1,400.00 | 1,205.00 | 456,300 | |
| 1,145.00 | -10.00 | -0.9% | 1,155.00 | 1,185.00 | 1,100.00 | 35,600 | |
| 1,155.00 | -15.00 | -1.3% | 1,185.00 | 1,185.00 | 1,150.00 | 18,700 | |
| 1,170.00 | +10.00 | +0.9% | 1,170.00 | 1,180.00 | 1,170.00 | 6,700 | |
| 1,160.00 | +25.00 | +2.2% | 1,135.00 | 1,165.00 | 1,135.00 | 18,400 |
- Ticker
- IDX:TBMS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 1,175.00 (-0.8%) on Oct 13, 2026
Explanation on Request for Explanation of the Exchange
Aug 11, 2026
Closed 1,190.00 (-1.7%) on Aug 11, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 17, 2026
Closed 1,280.00 (+1.6%) on Jun 18, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 1,280.00 (+1.6%) on Jun 18, 2026
Change and/or Additional Information Disclosure Concerning Corporate Action
Jun 15, 2026
Closed 1,260.00 (+0.4%) on Jun 15, 2026
Invitation of Annual General Meeting of Shareholders
May 21, 2026
Closed 1,280.00 (+2.0%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 6, 2026
Closed 1,365.00 (-0.4%) on May 7, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 1,365.00 (0.0%) on May 1, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 1,245.00 (-2.0%) on Mar 31, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Mar 10, 2026
Closed 1,315.00 (-6.4%) on Mar 10, 2026
PT Tembaga Mulia Semanan Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Tembaga Mulia Semanan Tbk.