Efek Terdaftar

Tembaga Mulia Semanan Tbk, PT

Security name
Tembaga Mulia Semanan Tbk.
Issuer
Tembaga Mulia Semanan Tbk, PT
ISIN Code
ID1000066400
Short Code
TBMS
Type
Saham Biasa
Listing Date
23 Mei 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
367,340,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
04 April 2001
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
367,340,000 (Total)
As of 25 Jan 2022
23.51% Scripless = 86,368,000.000
Local Percentage
6.95%
Foreign Percentage
16.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 1,070 1,010 1,040 9,422 1,001,632,000 44
04 Feb 2021 0 1,030 1,025 1,025 110 11,277,500 7
23 Feb 2021 0 1,070 1,030 1,040 290 30,724,000 32
04 Mar 2021 0 1,070 1,050 1,065 115 12,181,000 19
08 Mar 2021 0 1,055 1,045 1,045 5 523,500 3
16 Mar 2021 0 1,045 1,030 1,035 33 3,435,500 8
25 Mar 2021 0 1,030 955 1,030 129 12,691,000 33
06 Apr 2021 0 1,030 1,025 1,025 36 3,695,500 6
08 Apr 2021 0 1,050 1,045 1,045 187 19,601,500 23
14 Apr 2021 0 1,035 1,000 1,015 33 3,339,000 17
19 Apr 2021 0 1,030 1,025 1,025 72 7,380,500 10
22 Apr 2021 0 1,235 990 1,000 814 92,605,500 37
23 Apr 2021 0 1,030 1,000 1,030 3 306,000 3
28 Apr 2021 0 1,225 1,015 1,150 477 53,207,500 87
29 Apr 2021 0 1,435 1,160 1,435 16,107 2,306,191,000 204
30 Apr 2021 0 1,750 1,395 1,500 9,222 1,460,475,500 642
03 May 2021 0 1,525 1,395 1,435 1,731 248,589,500 143
05 May 2021 0 1,445 1,440 1,440 35 5,050,500 14
07 May 2021 0 1,500 1,430 1,430 102 14,758,500 25
10 May 2021 0 1,575 1,430 1,550 417 62,467,500 83
11 May 2021 0 1,640 1,500 1,545 472 73,327,500 84
17 May 2021 0 1,595 1,500 1,500 179 27,291,500 29
18 May 2021 0 1,505 1,480 1,480 116 17,345,000 25
19 May 2021 0 1,550 1,380 1,550 390 56,894,000 41
24 May 2021 0 1,585 1,480 1,480 92 14,306,000 32
25 May 2021 0 1,480 1,480 1,480 13 1,924,000 6
28 May 2021 0 1,545 1,485 1,540 100 15,340,500 30
31 May 2021 0 1,540 1,500 1,500 88 13,424,000 13
07 Jun 2021 0 1,500 1,500 1,500 26 3,900,000 6
08 Jun 2021 0 1,500 1,415 1,500 388 56,432,000 16
09 Jun 2021 0 1,510 1,395 1,510 583 83,113,000 23
10 Jun 2021 0 1,510 1,510 1,510 34 5,134,000 2
14 Jun 2021 0 1,510 1,455 1,455 5 746,500 5
16 Jun 2021 0 1,465 1,425 1,460 147 21,175,500 19
17 Jun 2021 0 1,565 1,425 1,565 150 22,127,000 16
18 Jun 2021 0 1,565 1,460 1,565 322 47,986,500 45
22 Jun 2021 0 1,565 1,560 1,560 1,137 177,866,500 13
23 Jun 2021 0 1,560 1,540 1,560 51 7,950,000 9
30 Jun 2021 0 1,540 1,540 1,540 29 4,466,000 4
01 Jul 2021 0 1,690 1,540 1,625 12 1,984,000 6
02 Jul 2021 0 1,630 1,600 1,600 9 1,445,500 4
05 Jul 2021 0 1,600 1,595 1,600 250 39,982,500 11
06 Jul 2021 0 1,600 1,590 1,590 104 16,580,000 16
07 Jul 2021 0 1,605 1,590 1,605 24 3,840,000 9
08 Jul 2021 0 0 0 0 0 0 0
09 Jul 2021 0 1,655 1,655 1,655 9 1,489,500 4
12 Jul 2021 0 1,650 1,595 1,650 181 29,766,500 16
13 Jul 2021 0 1,690 1,650 1,675 103 17,088,500 9
14 Jul 2021 0 1,675 1,650 1,665 20 3,332,000 8
15 Jul 2021 0 1,665 1,665 1,665 106 17,649,000 8
16 Jul 2021 0 1,665 1,665 1,665 5 832,500 2
19 Jul 2021 0 1,660 1,655 1,655 2 331,500 2
21 Jul 2021 0 1,655 1,655 1,655 18 2,979,000 8
23 Jul 2021 0 1,655 1,655 1,655 100 16,550,000 4
26 Jul 2021 0 1,650 1,650 1,650 2 330,000 1
27 Jul 2021 0 1,650 1,650 1,650 192 31,680,000 11
28 Jul 2021 0 1,690 1,650 1,690 211 35,075,000 9
30 Jul 2021 0 1,690 1,600 1,690 195 32,164,000 26
02 Aug 2021 0 1,700 1,600 1,700 1,450 232,186,000 18
03 Aug 2021 0 1,700 1,600 1,700 287 47,985,000 19
04 Aug 2021 0 1,800 1,700 1,800 8 1,375,500 5
05 Aug 2021 0 1,800 1,800 1,800 25 4,500,000 5
09 Aug 2021 0 1,800 1,780 1,800 45 8,076,000 7
10 Aug 2021 0 1,800 1,790 1,790 22 3,940,000 3
12 Aug 2021 0 1,790 1,790 1,790 5 895,000 2
13 Aug 2021 0 1,790 1,785 1,785 2 357,500 2
18 Aug 2021 0 1,800 1,685 1,800 243 43,622,000 13
19 Aug 2021 0 1,800 1,675 1,800 309 54,462,500 17
20 Aug 2021 0 1,800 1,680 1,800 186 32,501,000 17
23 Aug 2021 0 1,850 1,800 1,800 44 8,020,000 11
24 Aug 2021 0 1,750 1,675 1,750 320 54,352,500 30
26 Aug 2021 0 1,745 1,725 1,745 45 7,843,000 8
30 Aug 2021 0 1,795 1,625 1,795 457 78,110,000 26
31 Aug 2021 0 1,935 1,795 1,800 30 5,659,500 13
01 Sep 2021 0 1,800 1,705 1,795 135 23,965,500 15
02 Sep 2021 0 1,785 1,700 1,770 619 109,872,000 15
03 Sep 2021 0 1,770 1,650 1,720 1,126 194,196,000 17
06 Sep 2021 0 1,685 1,600 1,685 237 38,796,500 30
07 Sep 2021 0 1,685 1,575 1,680 397 64,187,000 40
08 Sep 2021 0 1,745 1,600 1,745 212 36,209,000 27
09 Sep 2021 0 1,735 1,640 1,735 381 65,405,500 23
10 Sep 2021 0 0 0 0 0 0 0
13 Sep 2021 0 1,735 1,640 1,720 136 23,138,000 19
14 Sep 2021 0 1,700 1,600 1,700 641 104,228,000 42
15 Sep 2021 0 1,710 1,600 1,710 562 94,696,500 26
16 Sep 2021 0 1,690 1,640 1,690 233 39,213,500 13
17 Sep 2021 0 1,685 1,640 1,680 155 25,824,500 13
21 Sep 2021 0 1,650 1,630 1,650 131 21,553,000 5
22 Sep 2021 0 1,650 1,600 1,650 603 96,756,500 12
23 Sep 2021 0 1,650 1,650 1,650 4 660,000 2
27 Sep 2021 0 1,685 1,620 1,620 53 8,684,000 13
28 Sep 2021 0 1,655 1,620 1,650 19 3,105,500 6
29 Sep 2021 0 2,000 1,620 1,690 121 21,772,500 32
30 Sep 2021 0 1,690 1,640 1,690 96 15,996,500 21
01 Oct 2021 0 1,690 1,600 1,620 283 45,867,500 18
05 Oct 2021 0 1,620 1,620 1,620 15 2,430,000 7
07 Oct 2021 0 1,635 1,570 1,635 225 35,653,500 21
08 Oct 2021 0 1,640 1,600 1,640 18 2,926,500 8
13 Oct 2021 0 1,640 1,575 1,640 177 28,700,500 10
14 Oct 2021 0 1,640 1,640 1,640 1 164,000 1
18 Oct 2021 0 1,640 1,600 1,640 98 16,031,000 11
19 Oct 2021 0 1,640 1,640 1,640 10 1,640,000 3
21 Oct 2021 0 1,640 1,625 1,640 217 35,422,500 9
22 Oct 2021 0 1,640 1,600 1,640 905 145,072,000 15
26 Oct 2021 0 1,635 1,635 1,635 1 163,500 1
27 Oct 2021 0 0 0 0 0 0 0
28 Oct 2021 0 1,690 1,625 1,690 1,167 189,962,500 7
29 Oct 2021 0 1,685 1,645 1,645 62 10,206,500 3
01 Nov 2021 0 0 0 0 0 0 0
02 Nov 2021 0 1,645 1,645 1,645 1 164,500 1
03 Nov 2021 0 1,645 1,635 1,645 118 19,389,000 10
04 Nov 2021 0 1,660 1,645 1,645 42 6,912,000 7
09 Nov 2021 0 1,650 1,600 1,650 108 17,368,500 14
10 Nov 2021 0 1,650 1,585 1,630 334 53,892,000 18
11 Nov 2021 0 1,650 1,600 1,650 72 11,620,000 5
12 Nov 2021 0 1,650 1,650 1,650 12 1,980,000 4
16 Nov 2021 0 1,650 1,550 1,650 112 18,158,500 13
17 Nov 2021 0 1,650 1,640 1,650 45 7,404,000 8
18 Nov 2021 0 0 0 0 0 0 0
19 Nov 2021 0 1,625 1,625 1,625 103 16,737,500 3
22 Nov 2021 0 1,850 1,625 1,695 58 9,567,500 12
23 Nov 2021 0 1,695 1,650 1,650 5 838,500 3
24 Nov 2021 0 1,795 1,630 1,650 75 12,874,000 15
25 Nov 2021 0 1,700 1,600 1,640 74 12,101,000 35
26 Nov 2021 0 1,640 1,600 1,640 36 5,894,000 5
29 Nov 2021 0 1,650 1,575 1,650 6 982,500 3
30 Nov 2021 0 1,640 1,600 1,640 11 1,800,000 2
02 Dec 2021 0 1,650 1,600 1,650 28 4,538,000 8
06 Dec 2021 0 1,650 1,590 1,650 134 21,984,000 14
07 Dec 2021 0 1,650 1,600 1,650 82 13,515,000 8
08 Dec 2021 0 1,700 1,535 1,700 144 23,774,000 15
09 Dec 2021 0 1,700 1,620 1,700 69 11,617,000 21
10 Dec 2021 0 1,700 1,675 1,700 50 8,493,500 12
13 Dec 2021 0 1,680 1,650 1,680 28 4,654,000 9
14 Dec 2021 0 1,675 1,650 1,655 22 3,640,500 9
17 Dec 2021 0 1,685 1,675 1,685 25 4,210,500 8
22 Dec 2021 0 1,700 1,700 1,700 8 1,360,000 4
23 Dec 2021 0 0 0 0 0 0 0
24 Dec 2021 0 0 0 0 0 0 0
27 Dec 2021 0 1,700 1,585 1,700 24 4,048,500 8
28 Dec 2021 0 1,700 1,700 1,700 2 340,000 2
03 Jan 2022 0 1,770 1,610 1,770 165 28,462,000 23
06 Jan 2022 0 1,720 1,720 1,720 300 51,600,000 7
07 Jan 2022 0 0 0 0 0 0 0
12 Jan 2022 0 1,885 1,785 1,800 33 6,036,000 13
14 Jan 2022 0 1,800 1,700 1,800 242 42,752,000 14
19 Jan 2022 0 1,750 1,650 1,650 154 25,595,500 17
25 Jan 2022 0 1,650 1,600 1,600 65 10,457,500 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TBMS : 37.58 IDR) 18 Jun 2021 22 Jun 2021 07 Jul 2021 Active
Cash Dividend (1 TBMS : .0026 USD) 18 Jun 2021 22 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 18 May 2021 10 Jun 2021 Active
Cash Dividend (1 TBMS : 37.09 IDR) 19 Jun 2020 23 Jun 2020 08 Jul 2020 Active
Proxy Voting   - 19 May 2020 11 Jun 2020 Active
Cash Dividend (1 TBMS : 37.34 IDR) 23 May 2019 27 May 2019 14 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 20 Apr 2018 15 May 2018 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Mandatory Conversion (1 TBMS : 20 TBMS ) - 14 Jul 2016 15 Jul 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Proxy Voting   - 19 May 2014 04 Jun 2014 Active
Proxy Voting   - 24 May 2013 11 Jun 2013 Active
Cash Dividend (1 TBMS : 200 IDR) 27 Jun 2012 02 Jul 2012 16 Jul 2012 Active
Proxy Voting   - 21 May 2012 06 Jun 2012 Active
Cash Dividend (1 TBMS : 100 IDR) 27 Jun 2011 01 Jul 2011 15 Jul 2011 Active
Proxy Voting   - 20 May 2011 07 Jun 2011 Active
Cash Dividend (1 TBMS : 700 IDR) 28 Jun 2010 01 Jul 2010 15 Jul 2010 Active
Proxy Voting   - 21 May 2010 08 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 03 Mar 2009 20 Mar 2009 Cancelled
Cash Dividend   18 Jun 2007 21 Jun 2007 04 Jul 2007 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Proxy Voting   - 17 May 2006 02 Jun 2006 Active
Cash Dividend   16 Jun 2005 21 Jun 2005 05 Jul 2005 Active
Proxy Voting   - 11 May 2005 27 May 2005 Active
Cash Dividend   28 Jun 2004 01 Jul 2004 15 Jul 2004 Active
Proxy Voting   - 17 May 2004 02 Jun 2004 Active
Cash Dividend   26 Jun 2003 01 Jul 2003 15 Jul 2003 Active
Proxy Voting   - 14 May 2003 03 Jun 2003 Active
Cash Dividend   11 Jul 2002 16 Jul 2002 30 Jul 2002 Active
Proxy Voting   - 04 Jun 2002 20 Jun 2002 Active
Cash Dividend   06 Jul 2001 11 Jul 2001 25 Jul 2001 Active