Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 167.00 | 167.00 | 142.00 | 142.00 | 142.00 | 6,206,500 |
| 2026-01-27 | 173.00 | 174.00 | 165.00 | 167.00 | 167.00 | 7,821,800 |
| 2026-01-26 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 2,930,500 |
| 2026-01-23 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | 2,458,900 |
| 2026-01-22 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | 11,657,500 |
| 2026-01-21 | 177.00 | 177.00 | 173.00 | 176.00 | 176.00 | 9,251,200 |
| 2026-01-20 | 175.00 | 179.00 | 173.00 | 177.00 | 177.00 | 14,750,000 |
| 2026-01-19 | 175.00 | 188.00 | 172.00 | 175.00 | 175.00 | 43,583,400 |
| 2026-01-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-01-15 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 5,606,300 |
| 2026-01-14 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 4,449,200 |
| 2026-01-13 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 2,885,900 |
| 2026-01-12 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 2,457,800 |
| 2026-01-09 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 4,662,700 |
| 2026-01-08 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 5,460,500 |
| 2026-01-07 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 10,319,600 |
| 2026-01-06 | 172.00 | 175.00 | 169.00 | 174.00 | 174.00 | 17,688,200 |
| 2026-01-05 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 7,771,100 |
| 2026-01-02 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 5,627,800 |
| 2026-01-01 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-12-31 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-12-30 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 6,766,800 |
| 2025-12-29 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 4,879,100 |
| 2025-12-26 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-25 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-24 | 169.00 | 171.00 | 166.00 | 167.00 | 167.00 | 9,213,100 |
| 2025-12-23 | 169.00 | 172.00 | 166.00 | 169.00 | 169.00 | 6,062,000 |
| 2025-12-22 | 168.00 | 172.00 | 165.00 | 168.00 | 168.00 | 5,654,400 |
| 2025-12-19 | 174.00 | 176.00 | 167.00 | 169.00 | 169.00 | 7,015,000 |
| 2025-12-18 | 170.00 | 179.00 | 170.00 | 173.00 | 173.00 | 20,596,700 |
| 2025-12-17 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 3,830,900 |
| 2025-12-16 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1,066,500 |
| 2025-12-15 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 2,042,400 |
| 2025-12-12 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | 2,786,500 |
| 2025-12-11 | 172.00 | 173.00 | 166.00 | 168.00 | 168.00 | 4,231,000 |
| 2025-12-10 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 2,828,600 |
| 2025-12-09 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 3,538,300 |
| 2025-12-08 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | 5,815,900 |
| 2025-12-05 | 171.00 | 176.00 | 170.00 | 173.00 | 173.00 | 14,858,300 |
| 2025-12-04 | 171.00 | 173.00 | 169.00 | 171.00 | 171.00 | 6,187,100 |
| 2025-12-03 | 171.00 | 174.00 | 168.00 | 171.00 | 171.00 | 8,457,600 |
| 2025-12-02 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | 15,038,500 |
| 2025-12-01 | 169.00 | 178.00 | 166.00 | 170.00 | 170.00 | 27,901,300 |
| 2025-11-28 | 168.00 | 170.00 | 165.00 | 167.00 | 167.00 | 8,411,700 |
| 2025-11-27 | 168.00 | 181.00 | 165.00 | 169.00 | 169.00 | 40,046,500 |
| 2025-11-26 | 173.00 | 175.00 | 165.00 | 168.00 | 168.00 | 17,397,800 |
| 2025-11-25 | 172.00 | 175.00 | 171.00 | 173.00 | 173.00 | 12,649,700 |
| 2025-11-24 | 173.00 | 177.00 | 171.00 | 172.00 | 172.00 | 15,123,100 |
| 2025-11-21 | 169.00 | 184.00 | 165.00 | 182.00 | 182.00 | 28,838,700 |
| 2025-11-20 | 176.00 | 176.00 | 167.00 | 171.00 | 171.00 | 25,531,600 |
| 2025-11-19 | 222.00 | 250.00 | 176.00 | 176.00 | 176.00 | 327,602,900 |
| 2025-11-18 | 164.00 | 206.00 | 162.00 | 199.00 | 199.00 | 79,177,900 |
| 2025-11-17 | 164.00 | 181.00 | 159.00 | 179.00 | 179.00 | 12,651,600 |
| 2025-11-14 | 165.00 | 168.00 | 160.00 | 164.00 | 164.00 | 1,265,500 |
| 2025-11-13 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 626,000 |
| 2025-11-12 | 164.00 | 168.00 | 163.00 | 165.00 | 165.00 | 1,568,600 |
| 2025-11-11 | 170.00 | 170.00 | 160.00 | 166.00 | 166.00 | 3,508,800 |
| 2025-11-10 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,109,000 |
| 2025-11-07 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | 2,121,600 |
| 2025-11-06 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | 1,966,800 |
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.