What is the all time high of TBMS?

PT Tembaga Mulia Semanan Tbk (TBMS) closed at its highest ever adjusted price, IDR 1,523, on Oct 7, 2025. Its lowest close was IDR 23.62 on Sep 11, 2002.

How much has TBMS returned over the last 10 years?

+341.9% in price terms from the close ten years before Sep 28, 2026, which is +16.0% a year compounded. Over one year the return is +9.2%; over five years +78.3%.

What was the worst drawdown in TBMS history?

-59.7% from the May 16, 2017 peak to the Apr 24, 2020 trough on adjusted closes; the previous peak was regained on Apr 29, 2021.

How far back does TBMS historical data go?

The daily series starts on Apr 5, 2001 and runs to Sep 28, 2026: 6,329 trading sessions across 25.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TBMS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TBMS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 5, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TBMS?

Among complete calendar years, 2010 was the best at +200.3% and 2002 the worst at -53.0%, measured close to close.

IDX · TBMS · stock

PT Tembaga Mulia Semanan Tbk (TBMS) stock price history

Every IDX trading session of PT Tembaga Mulia Semanan Tbk from Apr 5, 2001 to Sep 28, 2026: 6,329 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TBMS data, free key Year by year table

TBMS adjusted close, 2001 to 2026

TBMSPT Tembaga Mulia Semanan Tbk

IDR 1,210+9.2% over one year

IDR 1,523
All time high, 2025: IDR 1,684
52 week high, IDR 1,030 low: 6,329
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

TBMS key facts

PT Tembaga Mulia Semanan Tbk (TBMS) closed at IDR 1,210 on Sep 28, 2026 on IDX.
TBMS's all time high close is IDR 1,523, set on Oct 7, 2025; its all time low close is IDR 23.62 on Sep 11, 2002.
TBMS's 52 week range is IDR 1,030 to IDR 1,684.
TBMS returned +9.2% over the year to Sep 28, 2026 and +78.3% over five years.
Over ten years TBMS returned +342%, +16.0% a year compounded.
TBMS's deepest drawdown was -59.7% from May 16, 2017 to Apr 24, 2020.
DataCedar holds 6,329 daily sessions of TBMS history from Apr 5, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TBMS price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TBMS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.6%
3 months	-2.8%
6 months	-6.1%
Year to date	-8.9%
1 year	+9.2%
3 years	+78.0%
5 years	+78.3%
10 years	+341.9%
Since Apr 5, 2001	+4,124%
Compound annual growth, 25.5 years	+15.8%

TBMS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,523 on Oct 7, 2025
All time low close: IDR 23.62 on Sep 11, 2002
52 week high: IDR 1,684 on Oct 7, 2025
52 week low: IDR 1,030 on Jun 8, 2026
Deepest drawdown: -59.7% from May 16, 2017 to Apr 24, 2020, recovered Apr 29, 2021
Best single session: +31.9% on Apr 20, 2016
Worst single session: -25.0% on Sep 11, 2002
Volatility, 1 year annualised: 47.1%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2001: 42.2×
Best calendar year: 2010, +200%
Worst calendar year: 2002, -53%

TBMS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 5, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,347	IDR 1,542	IDR 1,030	IDR 1,210	-8.9%	8.7M	179
2025	IDR 871.13	IDR 1,684	IDR 761.09	IDR 1,328	+54.8%	24.4M	236
2024	IDR 1,111	IDR 1,355	IDR 655.83	IDR 857.38	-26.3%	10.4M	237
2023	IDR 677.21	IDR 1,526	IDR 605.70	IDR 1,163	+70.7%	17.1M	239
2022	IDR 711.49	IDR 879.11	IDR 624.63	IDR 681.42	-4.2%	4.3M	246
2021	IDR 373.29	IDR 822.53	IDR 361.25	IDR 711.49	+88.6%	40.4M	247
2020	IDR 304.80	IDR 389.35	IDR 209.55	IDR 377.31	+19.3%	8.2M	242
2019	IDR 328.59	IDR 419.87	IDR 277.48	IDR 316.23	-3.8%	8M	258
2018	IDR 328.59	IDR 511.14	IDR 273.83	IDR 328.59	0.0%	3.8M	261
2017	IDR 293.91	IDR 544.00	IDR 248.27	IDR 328.59	+11.8%	6.6M	254
2016	IDR 109.53	IDR 408.91	IDR 105.88	IDR 293.91	+168.3%	4.3M	246
2015	IDR 173.42	IDR 183.46	IDR 109.53	IDR 109.53	-36.8%	124K	245
2014	IDR 146.04	IDR 230.01	IDR 127.79	IDR 173.42	+18.7%	2.7M	244
2013	IDR 123.22	IDR 213.58	IDR 123.22	IDR 146.04	+18.5%	9M	244
2012	IDR 103.82	IDR 190.05	IDR 91.51	IDR 123.22	+18.7%	11.5M	246
2011	IDR 156.49	IDR 172.14	IDR 87.81	IDR 103.82	-33.7%	16.8M	247
2010	IDR 52.11	IDR 158.23	IDR 39.29	IDR 156.49	+200.3%	22.4M	245
2009	IDR 80.18	IDR 80.18	IDR 48.11	IDR 52.11	-35.0%	56M	244
2008	IDR 88.19	IDR 88.19	IDR 80.18	IDR 80.18	-9.1%	743.1M	239
2007	IDR 43.86	IDR 88.19	IDR 41.63	IDR 88.19	+97.7%	743.8M	247
2006	IDR 49.07	IDR 52.04	IDR 39.40	IDR 44.61	-9.1%	1.5M	259
2005	IDR 43.26	IDR 63.44	IDR 43.26	IDR 49.07	+13.4%	1.7M	247
2004	IDR 30.28	IDR 43.26	IDR 27.87	IDR 43.26	+42.9%	2.8M	262
2003	IDR 23.62	IDR 34.41	IDR 23.62	IDR 30.28	+28.2%	3.3M	261
2002	IDR 50.30	IDR 50.30	IDR 23.62	IDR 23.62	-53.0%	680K	261
2001	IDR 29.25	IDR 50.30	IDR 25.60	IDR 50.30	n/a	2.5M	193

TBMS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,210	-1.6%
August 2026	IDR 1,230	+5.1%
July 2026	IDR 1,170	-2.9%
June 2026	IDR 1,205	-7.2%
May 2026	IDR 1,298	-2.6%
April 2026	IDR 1,332	+9.6%
March 2026	IDR 1,215	-12.9%
February 2026	IDR 1,396	-2.4%
January 2026	IDR 1,430	+7.7%
December 2025	IDR 1,328	-1.8%
November 2025	IDR 1,352	-1.1%
October 2025	IDR 1,367	+15.7%

About the TBMS data

Daily bars. 6,329 sessions from Apr 5, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TBMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TARA PT Agung Semesta Sejahtera Tbk
TAXI PT Express Transindo Utama Tbk
TBIG PT Tower Bersama Infrastructure Tbk
TBLA PT Tunas Baru Lampung Tbk
TCID PT. Mandom Indonesia Tbk
TCPI PT Transcoal Pacific Tbk
TEBE PT Dana Brata Luhur Tbk
TFAS PT Telefast Indonesia Tbk

Browse IDX

Historical data guides

Common questions

TBMS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market