Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 119.00 | 124.00 | 117.00 | 117.00 | 117.00 | 7,600 |
| 2022-11-02 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 24,400 |
| 2022-11-01 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 8,100 |
| 2022-10-31 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 37,300 |
| 2022-10-28 | 119.00 | 123.00 | 114.00 | 120.00 | 120.00 | 56,200 |
| 2022-10-27 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | 59,800 |
| 2022-10-26 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 61,100 |
| 2022-10-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 16,300 |
| 2022-10-24 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 4,000 |
| 2022-10-21 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 34,000 |
| 2022-10-20 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 39,700 |
| 2022-10-19 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 14,200 |
| 2022-10-18 | 118.00 | 120.00 | 114.00 | 120.00 | 120.00 | 37,700 |
| 2022-10-17 | 120.00 | 121.00 | 115.00 | 118.00 | 118.00 | 104,000 |
| 2022-10-14 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 139,200 |
| 2022-10-13 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 61,500 |
| 2022-10-12 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 50,900 |
| 2022-10-11 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 10,500 |
| 2022-10-10 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 43,400 |
| 2022-10-07 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 116,800 |
| 2022-10-06 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 42,800 |
| 2022-10-05 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 39,900 |
| 2022-10-04 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 232,100 |
| 2022-10-03 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 64,400 |
| 2022-09-30 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 333,700 |
| 2022-09-29 | 127.00 | 130.00 | 124.00 | 125.00 | 125.00 | 228,500 |
| 2022-09-28 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 742,000 |
| 2022-09-27 | 147.00 | 149.00 | 133.00 | 133.00 | 133.00 | 3,196,100 |
| 2022-09-26 | 124.00 | 154.00 | 120.00 | 143.00 | 143.00 | 11,272,100 |
| 2022-09-23 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 18,600 |
| 2022-09-22 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 6,300 |
| 2022-09-21 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 20,600 |
| 2022-09-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2022-09-19 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 7,500 |
| 2022-09-16 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 3,100 |
| 2022-09-15 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 28,300 |
| 2022-09-14 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 127,600 |
| 2022-09-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,200 |
| 2022-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,300 |
| 2022-09-09 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 5,600 |
| 2022-09-08 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 45,900 |
| 2022-09-07 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 27,200 |
| 2022-09-06 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 101,700 |
| 2022-09-05 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 1,400 |
| 2022-09-02 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 3,200 |
| 2022-09-01 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 5,600 |
| 2022-08-31 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 6,600 |
| 2022-08-30 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 19,900 |
| 2022-08-29 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | 10,300 |
| 2022-08-26 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5,800 |
| 2022-08-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,300 |
| 2022-08-24 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 25,200 |
| 2022-08-23 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 23,400 |
| 2022-08-22 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 32,200 |
| 2022-08-19 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 9,200 |
| 2022-08-18 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 40,300 |
| 2022-08-16 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 18,500 |
| 2022-08-15 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 15,500 |
| 2022-08-12 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 42,200 |
| 2022-08-11 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 18,600 |
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.