Tiphone Mobile Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 73,300 |
| 2022-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,500 |
| 2022-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 83,200 |
| 2022-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 48,900 |
| 2022-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 302,700 |
| 2022-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 25,000 |
| 2022-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,078,100 |
| 2022-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 116,400 |
| 2022-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,983,900 |
| 2022-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,204,100 |
| 2022-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 28,000 |
| 2022-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 126,200 |
| 2022-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 450,500 |
| 2022-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 112,100 |
| 2022-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 537,600 |
| 2022-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 140,600 |
| 2022-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 23,300 |
| 2022-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 32,200 |
| 2022-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,500 |
| 2022-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 37,200 |
| 2022-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 84,800 |
| 2022-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 142,200 |
| 2022-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 19,100 |
| 2022-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 32,100 |
| 2022-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 70,400 |
| 2022-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 267,100 |
| 2022-06-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 245,900 |
| 2022-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 239,000 |
| 2022-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 657,700 |
| 2022-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,057,400 |
| 2022-06-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 952,800 |
| 2022-06-22 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 476,200 |
| 2022-06-21 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 897,700 |
| 2022-06-20 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 474,600 |
| 2022-06-17 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 646,600 |
| 2022-06-16 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 701,800 |
| 2022-06-15 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 206,800 |
| 2022-06-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 493,400 |
| 2022-06-13 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 202,500 |
| 2022-06-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 234,800 |
| 2022-06-09 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 377,200 |
| 2022-06-08 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 647,100 |
| 2022-06-07 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 613,700 |
| 2022-06-06 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-06-03 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-06-02 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-31 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-30 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-27 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-24 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-23 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-20 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-19 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-13 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-12 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-11 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-05-10 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-08 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.