Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 97.000 | 102.00 | 97.000 | 100.00 | 100.00 | 32,700 |
| 2023-05-02 | 98.000 | 103.00 | 95.000 | 99.000 | 99.000 | 36,600 |
| 2023-04-28 | 99.000 | 104.00 | 99.000 | 99.000 | 99.000 | 20,400 |
| 2023-04-27 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 29,700 |
| 2023-04-26 | 96.000 | 97.000 | 93.000 | 97.000 | 97.000 | 50,800 |
| 2023-04-18 | 96.000 | 96.000 | 94.000 | 96.000 | 96.000 | 62,900 |
| 2023-04-17 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 24,200 |
| 2023-04-14 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 44,100 |
| 2023-04-13 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 38,300 |
| 2023-04-12 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 203,700 |
| 2023-04-11 | 99.000 | 99.000 | 95.000 | 99.000 | 99.000 | 242,400 |
| 2023-04-10 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 69,800 |
| 2023-04-06 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 117,900 |
| 2023-04-05 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 116,000 |
| 2023-04-04 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 52,800 |
| 2023-04-03 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 14,300 |
| 2023-03-31 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 35,100 |
| 2023-03-30 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 73,600 |
| 2023-03-29 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 17,500 |
| 2023-03-28 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 63,700 |
| 2023-03-27 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 15,600 |
| 2023-03-24 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 320,800 |
| 2023-03-21 | 104.00 | 106.00 | 98.000 | 105.00 | 105.00 | 199,800 |
| 2023-03-20 | 100.00 | 105.00 | 98.000 | 100.00 | 100.00 | 84,600 |
| 2023-03-17 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 45,500 |
| 2023-03-16 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 156,800 |
| 2023-03-15 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 55,000 |
| 2023-03-14 | 103.00 | 105.00 | 100.00 | 103.00 | 103.00 | 108,800 |
| 2023-03-13 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 71,900 |
| 2023-03-10 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 140,700 |
| 2023-03-09 | 106.00 | 110.00 | 102.00 | 105.00 | 105.00 | 443,300 |
| 2023-03-08 | 105.00 | 107.00 | 100.00 | 106.00 | 106.00 | 163,300 |
| 2023-03-07 | 104.00 | 108.00 | 101.00 | 105.00 | 105.00 | 167,200 |
| 2023-03-06 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 158,100 |
| 2023-03-03 | 103.00 | 109.00 | 101.00 | 106.00 | 106.00 | 235,800 |
| 2023-03-02 | 104.00 | 107.00 | 101.00 | 103.00 | 103.00 | 106,400 |
| 2023-03-01 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 99,800 |
| 2023-02-28 | 108.00 | 110.00 | 101.00 | 102.00 | 102.00 | 1,250,500 |
| 2023-02-27 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 203,800 |
| 2023-02-24 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 98,800 |
| 2023-02-23 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 160,100 |
| 2023-02-22 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 146,900 |
| 2023-02-21 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 91,000 |
| 2023-02-20 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 364,100 |
| 2023-02-17 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 160,700 |
| 2023-02-16 | 108.00 | 114.00 | 108.00 | 110.00 | 110.00 | 201,400 |
| 2023-02-15 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 201,400 |
| 2023-02-14 | 104.00 | 113.00 | 104.00 | 110.00 | 110.00 | 69,300 |
| 2023-02-13 | 105.00 | 113.00 | 105.00 | 110.00 | 110.00 | 365,400 |
| 2023-02-10 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 360,500 |
| 2023-02-09 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 622,400 |
| 2023-02-08 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 251,000 |
| 2023-02-07 | 109.00 | 119.00 | 109.00 | 112.00 | 112.00 | 871,400 |
| 2023-02-06 | 119.00 | 121.00 | 115.00 | 116.00 | 116.00 | 570,200 |
| 2023-02-03 | 116.00 | 125.00 | 116.00 | 118.00 | 118.00 | 2,714,900 |
| 2023-02-02 | 116.00 | 131.00 | 109.00 | 116.00 | 116.00 | 10,309,300 |
| 2023-02-01 | 116.00 | 121.00 | 116.00 | 116.00 | 116.00 | 5,439,400 |
| 2023-01-31 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 852,100 |
| 2023-01-30 | 143.00 | 191.00 | 133.00 | 133.00 | 133.00 | 70,581,600 |
| 2023-01-27 | 136.00 | 143.00 | 136.00 | 143.00 | 143.00 | 1,171,400 |
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.