Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 53,300 |
| 2022-08-09 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 213,800 |
| 2022-08-08 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,200 |
| 2022-08-05 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 19,200 |
| 2022-08-04 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 12,100 |
| 2022-08-03 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 132,200 |
| 2022-08-02 | 131.00 | 132.00 | 125.00 | 126.00 | 126.00 | 154,200 |
| 2022-08-01 | 124.00 | 140.00 | 122.00 | 126.00 | 126.00 | 3,860,700 |
| 2022-07-29 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 91,800 |
| 2022-07-28 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 224,000 |
| 2022-07-27 | 122.00 | 139.00 | 121.00 | 122.00 | 122.00 | 2,819,500 |
| 2022-07-26 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 263,600 |
| 2022-07-25 | 134.00 | 135.00 | 125.00 | 125.00 | 125.00 | 618,800 |
| 2022-07-22 | 128.00 | 136.00 | 122.00 | 134.00 | 134.00 | 1,555,500 |
| 2022-07-21 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,700 |
| 2022-07-20 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,500 |
| 2022-07-19 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1,800 |
| 2022-07-18 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 19,300 |
| 2022-07-15 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 7,200 |
| 2022-07-14 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 25,100 |
| 2022-07-13 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,800 |
| 2022-07-12 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 3,400 |
| 2022-07-11 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 14,100 |
| 2022-07-08 | 128.00 | 128.00 | 120.00 | 123.00 | 123.00 | 113,200 |
| 2022-07-07 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 2,700 |
| 2022-07-06 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 11,900 |
| 2022-07-05 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 7,500 |
| 2022-07-04 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 22,200 |
| 2022-07-01 | 125.00 | 127.00 | 121.00 | 127.00 | 127.00 | 40,500 |
| 2022-06-30 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 100 |
| 2022-06-29 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 17,300 |
| 2022-06-28 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 12,800 |
| 2022-06-27 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 13,200 |
| 2022-06-24 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 200 |
| 2022-06-23 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,700 |
| 2022-06-22 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 400 |
| 2022-06-21 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 6,700 |
| 2022-06-20 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 6,000 |
| 2022-06-17 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2,900 |
| 2022-06-16 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 17,700 |
| 2022-06-15 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 55,600 |
| 2022-06-14 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1,500 |
| 2022-06-13 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 73,200 |
| 2022-06-10 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 12,000 |
| 2022-06-09 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 27,700 |
| 2022-06-08 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 230,700 |
| 2022-06-07 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 8,500 |
| 2022-06-06 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 12,000 |
| 2022-06-03 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 95,000 |
| 2022-06-02 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 4,000 |
| 2022-05-31 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 29,000 |
| 2022-05-30 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 10,500 |
| 2022-05-27 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 15,600 |
| 2022-05-25 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 3,600 |
| 2022-05-24 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 51,400 |
| 2022-05-23 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,600 |
| 2022-05-20 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 21,100 |
| 2022-05-19 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 46,000 |
| 2022-05-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 11,200 |
| 2022-05-17 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 157,000 |
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.