Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 135.00 | 137.00 | 131.00 | 135.00 | 135.00 | 140,200 |
| 2022-02-04 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 109,100 |
| 2022-02-03 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | 133,500 |
| 2022-02-02 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 24,300 |
| 2022-01-31 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 166,500 |
| 2022-01-28 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 183,800 |
| 2022-01-27 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | 92,900 |
| 2022-01-26 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 38,400 |
| 2022-01-25 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 99,200 |
| 2022-01-24 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 130,600 |
| 2022-01-21 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | 113,900 |
| 2022-01-20 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 128,300 |
| 2022-01-19 | 141.00 | 147.00 | 137.00 | 140.00 | 140.00 | 1,443,300 |
| 2022-01-18 | 154.00 | 164.00 | 142.00 | 142.00 | 142.00 | 5,858,900 |
| 2022-01-17 | 143.00 | 152.00 | 139.00 | 152.00 | 152.00 | 1,080,400 |
| 2022-01-14 | 136.00 | 148.00 | 135.00 | 136.00 | 136.00 | 235,500 |
| 2022-01-13 | 142.00 | 145.00 | 135.00 | 135.00 | 135.00 | 152,000 |
| 2022-01-12 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | 351,000 |
| 2022-01-11 | 165.00 | 172.00 | 154.00 | 154.00 | 154.00 | 3,513,100 |
| 2022-01-10 | 143.00 | 170.00 | 135.00 | 165.00 | 165.00 | 3,384,000 |
| 2022-01-07 | 144.00 | 151.00 | 137.00 | 143.00 | 143.00 | 170,400 |
| 2022-01-06 | 140.00 | 148.00 | 139.00 | 144.00 | 144.00 | 249,200 |
| 2022-01-05 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 59,800 |
| 2022-01-04 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | 58,300 |
| 2022-01-03 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 47,800 |
| 2021-12-30 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 20,500 |
| 2021-12-29 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | 124,300 |
| 2021-12-28 | 139.00 | 144.00 | 135.00 | 142.00 | 142.00 | 69,000 |
| 2021-12-27 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 37,900 |
| 2021-12-24 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 23,600 |
| 2021-12-23 | 140.00 | 150.00 | 133.00 | 141.00 | 141.00 | 188,200 |
| 2021-12-22 | 147.00 | 150.00 | 140.00 | 142.00 | 142.00 | 26,400 |
| 2021-12-21 | 141.00 | 150.00 | 137.00 | 147.00 | 147.00 | 98,900 |
| 2021-12-20 | 146.00 | 154.00 | 141.00 | 144.00 | 144.00 | 93,000 |
| 2021-12-17 | 145.00 | 150.00 | 140.00 | 146.00 | 146.00 | 35,100 |
| 2021-12-16 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 60,200 |
| 2021-12-15 | 151.00 | 151.00 | 145.00 | 145.00 | 145.00 | 47,800 |
| 2021-12-14 | 155.00 | 155.00 | 148.00 | 151.00 | 151.00 | 37,600 |
| 2021-12-13 | 148.00 | 160.00 | 142.00 | 151.00 | 151.00 | 204,500 |
| 2021-12-10 | 151.00 | 157.00 | 148.00 | 150.00 | 150.00 | 167,800 |
| 2021-12-09 | 161.00 | 168.00 | 150.00 | 150.00 | 150.00 | 576,200 |
| 2021-12-08 | 152.00 | 173.00 | 150.00 | 161.00 | 161.00 | 550,800 |
| 2021-12-07 | 151.00 | 159.00 | 145.00 | 152.00 | 152.00 | 49,000 |
| 2021-12-06 | 147.00 | 162.00 | 147.00 | 147.00 | 147.00 | 80,700 |
| 2021-12-03 | 147.00 | 154.00 | 147.00 | 147.00 | 147.00 | 206,900 |
| 2021-12-02 | 156.00 | 156.00 | 151.00 | 154.00 | 154.00 | 13,600 |
| 2021-12-01 | 151.00 | 156.00 | 148.00 | 156.00 | 156.00 | 37,600 |
| 2021-11-30 | 153.00 | 161.00 | 152.00 | 152.00 | 152.00 | 87,400 |
| 2021-11-29 | 157.00 | 161.00 | 150.00 | 159.00 | 159.00 | 79,200 |
| 2021-11-26 | 160.00 | 166.00 | 157.00 | 157.00 | 157.00 | 57,500 |
| 2021-11-25 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | 40,700 |
| 2021-11-24 | 161.00 | 169.00 | 158.00 | 159.00 | 159.00 | 274,500 |
| 2021-11-23 | 159.00 | 175.00 | 155.00 | 165.00 | 165.00 | 513,900 |
| 2021-11-22 | 164.00 | 174.00 | 157.00 | 159.00 | 159.00 | 273,700 |
| 2021-11-19 | 169.00 | 175.00 | 161.00 | 164.00 | 164.00 | 388,500 |
| 2021-11-18 | 154.00 | 175.00 | 154.00 | 168.00 | 168.00 | 1,754,100 |
| 2021-11-17 | 157.00 | 160.00 | 154.00 | 154.00 | 154.00 | 225,400 |
| 2021-11-16 | 166.00 | 166.00 | 154.00 | 160.00 | 160.00 | 919,000 |
| 2021-11-15 | 140.00 | 190.00 | 140.00 | 165.00 | 165.00 | 18,352,000 |
| 2021-11-12 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 54,600 |
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.