Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 130.00 | 135.00 | 124.00 | 132.00 | 132.00 | 4,135,600 |
| 2026-05-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-04-30 | 131.00 | 152.00 | 125.00 | 128.00 | 128.00 | 28,528,800 |
| 2026-04-29 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 580,200 |
| 2026-04-28 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 225,000 |
| 2026-04-27 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 370,100 |
| 2026-04-24 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 462,600 |
| 2026-04-23 | 135.00 | 139.00 | 133.00 | 134.00 | 134.00 | 351,000 |
| 2026-04-22 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 359,000 |
| 2026-04-21 | 134.00 | 142.00 | 130.00 | 136.00 | 136.00 | 2,198,800 |
| 2026-04-20 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 412,500 |
| 2026-04-17 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 670,900 |
| 2026-04-16 | 136.00 | 137.00 | 130.00 | 135.00 | 135.00 | 644,000 |
| 2026-04-15 | 132.00 | 139.00 | 132.00 | 135.00 | 135.00 | 2,446,200 |
| 2026-04-14 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 2,007,400 |
| 2026-04-13 | 128.00 | 137.00 | 127.00 | 134.00 | 134.00 | 2,363,200 |
| 2026-04-10 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 338,400 |
| 2026-04-09 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 260,400 |
| 2026-04-08 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 428,400 |
| 2026-04-07 | 128.00 | 135.00 | 126.00 | 127.00 | 127.00 | 2,611,700 |
| 2026-04-06 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 682,700 |
| 2026-04-02 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 2,783,800 |
| 2026-04-01 | 122.00 | 132.00 | 121.00 | 126.00 | 126.00 | 6,755,100 |
| 2026-03-31 | 120.00 | 134.00 | 120.00 | 124.00 | 124.00 | 3,001,100 |
| 2026-03-30 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 195,900 |
| 2026-03-27 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | 125,800 |
| 2026-03-26 | 118.00 | 123.00 | 115.00 | 122.00 | 122.00 | 463,200 |
| 2026-03-25 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 786,700 |
| 2026-03-17 | 114.00 | 135.00 | 114.00 | 122.00 | 122.00 | 9,624,200 |
| 2026-03-16 | 120.00 | 122.00 | 111.00 | 114.00 | 114.00 | 534,400 |
| 2026-03-13 | 127.00 | 128.00 | 120.00 | 120.00 | 120.00 | 682,600 |
| 2026-03-12 | 126.00 | 127.00 | 122.00 | 127.00 | 127.00 | 404,700 |
| 2026-03-11 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 437,500 |
| 2026-03-10 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | 162,400 |
| 2026-03-09 | 130.00 | 130.00 | 122.00 | 124.00 | 124.00 | 999,700 |
| 2026-03-06 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 142,900 |
| 2026-03-05 | 128.00 | 135.00 | 125.00 | 133.00 | 133.00 | 432,200 |
| 2026-03-04 | 132.00 | 132.00 | 120.00 | 127.00 | 127.00 | 1,503,300 |
| 2026-03-03 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 538,100 |
| 2026-03-02 | 134.00 | 157.00 | 132.00 | 132.00 | 132.00 | 15,844,200 |
| 2026-02-27 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 863,400 |
| 2026-02-26 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 1,193,300 |
| 2026-02-25 | 145.00 | 149.00 | 137.00 | 137.00 | 137.00 | 11,763,400 |
| 2026-02-24 | 154.00 | 154.00 | 143.00 | 143.00 | 143.00 | 3,662,000 |
| 2026-02-23 | 149.00 | 157.00 | 149.00 | 151.00 | 151.00 | 2,518,400 |
| 2026-02-20 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 458,000 |
| 2026-02-19 | 165.00 | 165.00 | 149.00 | 152.00 | 152.00 | 7,701,100 |
| 2026-02-18 | 144.00 | 150.00 | 143.00 | 149.00 | 149.00 | 5,307,300 |
| 2026-02-13 | 148.00 | 150.00 | 144.00 | 144.00 | 144.00 | 4,681,700 |
| 2026-02-12 | 154.00 | 168.00 | 148.00 | 148.00 | 148.00 | 17,021,400 |
| 2026-02-11 | 144.00 | 147.00 | 142.00 | 144.00 | 144.00 | 616,100 |
| 2026-02-10 | 140.00 | 145.00 | 137.00 | 143.00 | 143.00 | 885,000 |
| 2026-02-09 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | 422,300 |
| 2026-02-06 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 1,934,100 |
| 2026-02-05 | 141.00 | 146.00 | 140.00 | 143.00 | 143.00 | 774,600 |
| 2026-02-04 | 143.00 | 149.00 | 141.00 | 143.00 | 143.00 | 1,565,100 |
| 2026-02-03 | 138.00 | 143.00 | 136.00 | 141.00 | 141.00 | 802,900 |
| 2026-02-02 | 150.00 | 151.00 | 136.00 | 138.00 | 138.00 | 1,347,400 |
| 2026-01-30 | 137.00 | 157.00 | 137.00 | 150.00 | 150.00 | 5,256,900 |
| 2026-01-29 | 141.00 | 141.00 | 121.00 | 137.00 | 137.00 | 3,864,600 |
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.