Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 38,600 |
| 2022-05-12 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 227,000 |
| 2022-05-11 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 348,000 |
| 2022-05-10 | 130.00 | 147.00 | 128.00 | 129.00 | 129.00 | 4,653,900 |
| 2022-05-09 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 41,000 |
| 2022-04-28 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 46,800 |
| 2022-04-27 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 12,700 |
| 2022-04-26 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 29,700 |
| 2022-04-25 | 130.00 | 131.00 | 123.00 | 130.00 | 130.00 | 75,900 |
| 2022-04-22 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 323,000 |
| 2022-04-21 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 20,200 |
| 2022-04-20 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 96,000 |
| 2022-04-19 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 190,300 |
| 2022-04-18 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 6,600 |
| 2022-04-14 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 4,400 |
| 2022-04-13 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 21,700 |
| 2022-04-12 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | 97,800 |
| 2022-04-11 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 50,200 |
| 2022-04-08 | 134.00 | 138.00 | 132.00 | 133.00 | 133.00 | 406,600 |
| 2022-04-07 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 100,600 |
| 2022-04-06 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 32,300 |
| 2022-04-05 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 5,900 |
| 2022-04-04 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 13,500 |
| 2022-04-01 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 58,500 |
| 2022-03-31 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 5,300 |
| 2022-03-30 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 9,200 |
| 2022-03-29 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 179,900 |
| 2022-03-28 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 66,700 |
| 2022-03-25 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 80,400 |
| 2022-03-24 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 260,100 |
| 2022-03-23 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 71,700 |
| 2022-03-22 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 45,000 |
| 2022-03-21 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 128,700 |
| 2022-03-18 | 125.00 | 135.00 | 125.00 | 133.00 | 133.00 | 209,800 |
| 2022-03-17 | 132.00 | 157.00 | 131.00 | 133.00 | 133.00 | 5,824,700 |
| 2022-03-16 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 552,200 |
| 2022-03-15 | 132.00 | 157.00 | 132.00 | 132.00 | 132.00 | 5,663,400 |
| 2022-03-14 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 47,700 |
| 2022-03-11 | 134.00 | 137.00 | 130.00 | 134.00 | 134.00 | 74,600 |
| 2022-03-10 | 144.00 | 147.00 | 134.00 | 134.00 | 134.00 | 1,810,100 |
| 2022-03-09 | 130.00 | 144.00 | 129.00 | 144.00 | 144.00 | 421,300 |
| 2022-03-08 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 74,000 |
| 2022-03-07 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 14,300 |
| 2022-03-04 | 138.00 | 138.00 | 130.00 | 131.00 | 131.00 | 74,300 |
| 2022-03-02 | 133.00 | 150.00 | 130.00 | 131.00 | 131.00 | 2,390,200 |
| 2022-03-01 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 90,500 |
| 2022-02-25 | 134.00 | 136.00 | 131.00 | 135.00 | 135.00 | 96,700 |
| 2022-02-24 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 38,400 |
| 2022-02-23 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 28,800 |
| 2022-02-22 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 34,800 |
| 2022-02-21 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 108,800 |
| 2022-02-18 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 147,500 |
| 2022-02-17 | 133.00 | 139.00 | 133.00 | 136.00 | 136.00 | 154,300 |
| 2022-02-16 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 91,300 |
| 2022-02-15 | 136.00 | 141.00 | 134.00 | 135.00 | 135.00 | 220,200 |
| 2022-02-14 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 149,700 |
| 2022-02-11 | 139.00 | 139.00 | 132.00 | 137.00 | 137.00 | 342,000 |
| 2022-02-10 | 148.00 | 150.00 | 138.00 | 139.00 | 139.00 | 3,056,900 |
| 2022-02-09 | 135.00 | 154.00 | 135.00 | 148.00 | 148.00 | 3,049,600 |
| 2022-02-08 | 132.00 | 136.00 | 131.00 | 135.00 | 135.00 | 59,900 |
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.