Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 128.00 | 147.00 | 128.00 | 132.00 | 132.00 | 10,343,400 |
| 2026-10-15 | 150.00 | 156.00 | 146.00 | 150.00 | 150.00 | 5,562,400 |
| 2026-10-14 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 3,764,100 |
| 2026-10-13 | 146.00 | 152.00 | 141.00 | 148.00 | 148.00 | 5,341,500 |
| 2026-10-12 | 153.00 | 160.00 | 144.00 | 146.00 | 146.00 | 8,962,200 |
| 2026-10-09 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 8,130,000 |
| 2026-10-08 | 165.00 | 167.00 | 159.00 | 160.00 | 160.00 | 13,149,900 |
| 2026-10-07 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 10,092,000 |
| 2026-10-06 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | 16,004,600 |
| 2026-10-05 | 175.00 | 185.00 | 168.00 | 174.00 | 174.00 | 62,304,000 |
| 2026-10-02 | 170.00 | 174.00 | 158.00 | 164.00 | 164.00 | 17,335,400 |
| 2026-10-01 | 177.00 | 178.00 | 168.00 | 171.00 | 171.00 | 33,178,600 |
| 2026-09-30 | 170.00 | 183.00 | 167.00 | 181.00 | 181.00 | 59,712,900 |
| 2026-09-29 | 180.00 | 187.00 | 167.00 | 170.00 | 170.00 | 55,182,900 |
| 2026-09-28 | 177.00 | 177.00 | 164.00 | 166.00 | 166.00 | 27,989,500 |
| 2026-09-25 | 175.00 | 184.00 | 164.00 | 179.00 | 179.00 | 59,451,400 |
| 2026-09-24 | 181.00 | 200.00 | 164.00 | 170.00 | 170.00 | 256,781,200 |
| 2026-09-23 | 160.00 | 172.00 | 157.00 | 170.00 | 170.00 | 42,684,500 |
| 2026-09-22 | 151.00 | 169.00 | 148.00 | 156.00 | 156.00 | 72,035,800 |
| 2026-09-21 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 3,541,900 |
| 2026-09-18 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 6,697,600 |
| 2026-09-17 | 154.00 | 157.00 | 151.00 | 154.00 | 154.00 | 7,540,300 |
| 2026-09-16 | 159.00 | 164.00 | 153.00 | 154.00 | 154.00 | 11,881,100 |
| 2026-09-15 | 150.00 | 168.00 | 147.00 | 159.00 | 159.00 | 43,123,200 |
| 2026-09-14 | 153.00 | 154.00 | 145.00 | 148.00 | 148.00 | 8,283,200 |
| 2026-09-11 | 152.00 | 157.00 | 148.00 | 151.00 | 151.00 | 13,500,300 |
| 2026-09-10 | 168.00 | 170.00 | 158.00 | 159.00 | 159.00 | 14,377,900 |
| 2026-09-09 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | 9,163,100 |
| 2026-09-08 | 166.00 | 172.00 | 165.00 | 170.00 | 170.00 | 15,792,400 |
| 2026-09-07 | 169.00 | 172.00 | 164.00 | 166.00 | 166.00 | 15,481,600 |
| 2026-09-04 | 174.00 | 179.00 | 166.00 | 170.00 | 170.00 | 22,503,600 |
| 2026-09-03 | 174.00 | 176.00 | 169.00 | 174.00 | 174.00 | 20,317,900 |
| 2026-09-02 | 175.00 | 178.00 | 170.00 | 174.00 | 174.00 | 20,440,400 |
| 2026-09-01 | 184.00 | 186.00 | 169.00 | 174.00 | 174.00 | 65,985,500 |
| 2026-08-31 | 184.00 | 216.00 | 184.00 | 184.00 | 184.00 | 134,654,300 |
| 2026-08-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 7,810,700 |
| 2026-08-27 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-08-26 | 200.00 | 252.00 | 196.00 | 252.00 | 252.00 | 318,103,600 |
| 2026-08-25 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-08-24 | 173.00 | 191.00 | 171.00 | 187.00 | 187.00 | 102,660,700 |
| 2026-08-21 | 168.00 | 180.00 | 161.00 | 165.00 | 165.00 | 42,544,200 |
| 2026-08-20 | 170.00 | 172.00 | 165.00 | 167.00 | 167.00 | 12,340,500 |
| 2026-08-19 | 184.00 | 184.00 | 166.00 | 172.00 | 172.00 | 32,184,800 |
| 2026-08-18 | 200.00 | 208.00 | 181.00 | 186.00 | 186.00 | 118,826,600 |
| 2026-08-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-14 | 196.00 | 220.00 | 180.00 | 195.00 | 195.00 | 274,108,600 |
| 2026-08-13 | 199.00 | 200.00 | 177.00 | 188.00 | 188.00 | 86,631,600 |
| 2026-08-12 | 157.00 | 198.00 | 152.00 | 198.00 | 198.00 | 136,193,900 |
| 2026-08-11 | 160.00 | 182.00 | 150.00 | 154.00 | 154.00 | 134,728,700 |
| 2026-08-10 | 149.00 | 176.00 | 143.00 | 158.00 | 158.00 | 96,332,500 |
| 2026-08-07 | 151.00 | 189.00 | 146.00 | 149.00 | 149.00 | 153,440,600 |
| 2026-08-06 | 140.00 | 167.00 | 135.00 | 159.00 | 159.00 | 204,607,000 |
| 2026-08-05 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | 13,542,300 |
| 2026-08-04 | 152.00 | 155.00 | 130.00 | 130.00 | 130.00 | 59,482,200 |
| 2026-08-03 | 115.00 | 152.00 | 112.00 | 152.00 | 152.00 | 128,754,600 |
| 2026-07-31 | 109.00 | 113.00 | 106.00 | 113.00 | 113.00 | 11,026,900 |
| 2026-07-30 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 5,849,000 |
| 2026-07-29 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 6,800,900 |
| 2026-07-28 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | 9,654,400 |
| 2026-07-27 | 105.00 | 114.00 | 104.00 | 114.00 | 114.00 | 19,330,500 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.