Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | 9,654,400 |
| 2026-07-27 | 105.00 | 114.00 | 104.00 | 114.00 | 114.00 | 19,330,500 |
| 2026-07-24 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | 4,208,200 |
| 2026-07-23 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 6,762,800 |
| 2026-07-22 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 3,277,400 |
| 2026-07-21 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,578,600 |
| 2026-07-20 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 5,863,800 |
| 2026-07-17 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 3,709,100 |
| 2026-07-16 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 5,634,700 |
| 2026-07-15 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,604,100 |
| 2026-07-14 | 102.00 | 109.00 | 100.00 | 104.00 | 104.00 | 9,902,300 |
| 2026-07-13 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2,286,900 |
| 2026-07-10 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 842,300 |
| 2026-07-09 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,419,000 |
| 2026-07-08 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 8,605,900 |
| 2026-07-07 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 3,473,000 |
| 2026-07-06 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 5,134,400 |
| 2026-07-03 | 101.00 | 104.00 | 99.000 | 101.00 | 101.00 | 3,508,800 |
| 2026-07-02 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 2,584,500 |
| 2026-07-01 | 94.000 | 100.00 | 94.000 | 100.00 | 100.00 | 2,267,700 |
| 2026-06-30 | 103.00 | 105.00 | 95.000 | 95.000 | 95.000 | 6,124,900 |
| 2026-06-29 | 103.00 | 109.00 | 102.00 | 104.00 | 104.00 | 3,783,400 |
| 2026-06-26 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | 4,960,200 |
| 2026-06-25 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 5,389,600 |
| 2026-06-24 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | 4,625,100 |
| 2026-06-23 | 107.00 | 109.00 | 100.00 | 105.00 | 105.00 | 6,246,500 |
| 2026-06-22 | 115.00 | 117.00 | 107.00 | 107.00 | 107.00 | 12,504,100 |
| 2026-06-19 | 123.00 | 125.00 | 109.00 | 114.00 | 114.00 | 10,495,800 |
| 2026-06-18 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 3,481,700 |
| 2026-06-17 | 120.00 | 129.00 | 117.00 | 121.00 | 121.00 | 6,972,700 |
| 2026-06-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-06-15 | 123.00 | 130.00 | 114.00 | 119.00 | 119.00 | 22,291,900 |
| 2026-06-12 | 141.00 | 165.00 | 126.00 | 130.00 | 130.00 | 120,906,300 |
| 2026-06-11 | 94.000 | 126.00 | 94.000 | 126.00 | 126.00 | 68,158,100 |
| 2026-06-10 | 93.000 | 105.00 | 92.000 | 94.000 | 94.000 | 5,323,700 |
| 2026-06-09 | 87.000 | 94.000 | 80.000 | 93.000 | 93.000 | 1,625,500 |
| 2026-06-08 | 100.00 | 100.00 | 85.000 | 88.000 | 88.000 | 2,896,700 |
| 2026-06-05 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 734,600 |
| 2026-06-04 | 100.00 | 106.00 | 97.000 | 100.00 | 100.00 | 3,461,300 |
| 2026-06-03 | 105.00 | 106.00 | 97.000 | 100.00 | 100.00 | 2,909,000 |
| 2026-06-02 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 3,870,500 |
| 2026-06-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-05-29 | 106.00 | 111.00 | 100.00 | 107.00 | 107.00 | 5,775,400 |
| 2026-05-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-26 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | 3,359,900 |
| 2026-05-25 | 109.00 | 111.00 | 104.00 | 108.00 | 108.00 | 13,644,700 |
| 2026-05-22 | 109.00 | 130.00 | 107.00 | 108.00 | 108.00 | 27,263,600 |
| 2026-05-21 | 112.00 | 116.00 | 103.00 | 104.00 | 104.00 | 3,144,200 |
| 2026-05-20 | 120.00 | 125.00 | 112.00 | 115.00 | 115.00 | 8,252,200 |
| 2026-05-19 | 119.00 | 122.00 | 112.00 | 119.00 | 119.00 | 5,026,300 |
| 2026-05-18 | 123.00 | 124.00 | 110.00 | 119.00 | 119.00 | 3,944,600 |
| 2026-05-15 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-13 | 121.00 | 131.00 | 121.00 | 123.00 | 123.00 | 9,775,200 |
| 2026-05-12 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 2,110,000 |
| 2026-05-11 | 127.00 | 128.00 | 120.00 | 126.00 | 126.00 | 882,200 |
| 2026-05-08 | 130.00 | 131.00 | 124.00 | 127.00 | 127.00 | 1,498,400 |
| 2026-05-07 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,401,700 |
| 2026-05-06 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 3,277,900 |
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.