Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 136.00 | 142.00 | 128.00 | 136.00 | 136.00 | 1,901,200 |
| 2023-01-25 | 146.00 | 167.00 | 136.00 | 136.00 | 136.00 | 10,975,700 |
| 2023-01-24 | 141.00 | 149.00 | 139.00 | 146.00 | 146.00 | 2,399,900 |
| 2023-01-20 | 132.00 | 143.00 | 132.00 | 141.00 | 141.00 | 1,708,300 |
| 2023-01-19 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 143,500 |
| 2023-01-18 | 133.00 | 133.00 | 126.00 | 131.00 | 131.00 | 513,900 |
| 2023-01-17 | 142.00 | 157.00 | 133.00 | 133.00 | 133.00 | 11,915,300 |
| 2023-01-16 | 140.00 | 143.00 | 134.00 | 142.00 | 142.00 | 2,042,000 |
| 2023-01-13 | 154.00 | 155.00 | 143.00 | 143.00 | 143.00 | 3,130,400 |
| 2023-01-12 | 134.00 | 153.00 | 126.00 | 153.00 | 153.00 | 9,623,800 |
| 2023-01-11 | 130.00 | 134.00 | 120.00 | 134.00 | 134.00 | 1,755,900 |
| 2023-01-10 | 115.00 | 137.00 | 115.00 | 129.00 | 129.00 | 8,064,600 |
| 2023-01-09 | 114.00 | 119.00 | 109.00 | 115.00 | 115.00 | 987,200 |
| 2023-01-06 | 122.00 | 123.00 | 113.00 | 117.00 | 117.00 | 1,209,500 |
| 2023-01-05 | 105.00 | 141.00 | 100.00 | 121.00 | 121.00 | 12,879,000 |
| 2023-01-04 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 89,900 |
| 2023-01-03 | 104.00 | 104.00 | 97.000 | 100.00 | 100.00 | 249,700 |
| 2023-01-02 | 103.00 | 108.00 | 103.00 | 104.00 | 104.00 | 2,000 |
| 2022-12-30 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,900 |
| 2022-12-29 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 18,300 |
| 2022-12-28 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 74,100 |
| 2022-12-27 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 71,900 |
| 2022-12-26 | 106.00 | 109.00 | 102.00 | 104.00 | 104.00 | 224,300 |
| 2022-12-23 | 118.00 | 118.00 | 107.00 | 107.00 | 107.00 | 588,800 |
| 2022-12-22 | 114.00 | 114.00 | 108.00 | 114.00 | 114.00 | 383,800 |
| 2022-12-21 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 9,700 |
| 2022-12-20 | 119.00 | 119.00 | 112.00 | 115.00 | 115.00 | 26,700 |
| 2022-12-19 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 10,700 |
| 2022-12-16 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 6,900 |
| 2022-12-15 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 14,600 |
| 2022-12-14 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 2,800 |
| 2022-12-13 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 96,500 |
| 2022-12-12 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 81,300 |
| 2022-12-09 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 20,000 |
| 2022-12-08 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 29,300 |
| 2022-12-07 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 25,800 |
| 2022-12-06 | 121.00 | 126.00 | 119.00 | 121.00 | 121.00 | 176,700 |
| 2022-12-05 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 74,300 |
| 2022-12-02 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 15,100 |
| 2022-12-01 | 124.00 | 127.00 | 121.00 | 121.00 | 121.00 | 517,400 |
| 2022-11-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 16,600 |
| 2022-11-29 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 149,500 |
| 2022-11-28 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 7,700 |
| 2022-11-25 | 120.00 | 160.00 | 120.00 | 160.00 | 160.00 | 242,200 |
| 2022-11-24 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 1,000 |
| 2022-11-23 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 2,100 |
| 2022-11-22 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3,100 |
| 2022-11-21 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 16,400 |
| 2022-11-18 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 3,800 |
| 2022-11-17 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 3,100 |
| 2022-11-16 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 7,800 |
| 2022-11-15 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 19,200 |
| 2022-11-14 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3,600 |
| 2022-11-11 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 31,500 |
| 2022-11-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100 |
| 2022-11-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 13,000 |
| 2022-11-08 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 18,500 |
| 2022-11-07 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 28,000 |
| 2022-11-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 20,100 |
| 2022-11-03 | 119.00 | 124.00 | 117.00 | 117.00 | 117.00 | 7,600 |
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.