Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | 1,966,800 |
| 2025-11-05 | 169.00 | 173.00 | 167.00 | 172.00 | 172.00 | 2,600,100 |
| 2025-11-04 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | 2,176,200 |
| 2025-11-03 | 170.00 | 176.00 | 168.00 | 169.00 | 169.00 | 9,663,900 |
| 2025-10-31 | 163.00 | 180.00 | 162.00 | 170.00 | 170.00 | 45,037,900 |
| 2025-10-30 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 894,300 |
| 2025-10-29 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | 1,260,600 |
| 2025-10-28 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1,723,300 |
| 2025-10-27 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1,651,300 |
| 2025-10-24 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | 3,253,800 |
| 2025-10-23 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | 1,120,800 |
| 2025-10-22 | 167.00 | 170.00 | 164.00 | 165.00 | 165.00 | 2,260,700 |
| 2025-10-21 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1,175,100 |
| 2025-10-20 | 164.00 | 168.00 | 162.00 | 165.00 | 165.00 | 2,607,600 |
| 2025-10-17 | 166.00 | 169.00 | 161.00 | 162.00 | 162.00 | 2,462,500 |
| 2025-10-16 | 165.00 | 172.00 | 164.00 | 166.00 | 166.00 | 6,094,700 |
| 2025-10-15 | 166.00 | 178.00 | 164.00 | 164.00 | 164.00 | 15,390,600 |
| 2025-10-14 | 169.00 | 169.00 | 160.00 | 163.00 | 163.00 | 3,913,700 |
| 2025-10-13 | 167.00 | 168.00 | 163.00 | 166.00 | 166.00 | 4,303,900 |
| 2025-10-10 | 169.00 | 171.00 | 164.00 | 167.00 | 167.00 | 4,402,400 |
| 2025-10-09 | 162.00 | 173.00 | 162.00 | 168.00 | 168.00 | 6,563,200 |
| 2025-10-08 | 164.00 | 167.00 | 160.00 | 162.00 | 162.00 | 3,023,700 |
| 2025-10-07 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 3,077,600 |
| 2025-10-06 | 170.00 | 174.00 | 167.00 | 168.00 | 168.00 | 3,256,300 |
| 2025-10-03 | 165.00 | 174.00 | 164.00 | 169.00 | 169.00 | 8,582,200 |
| 2025-10-02 | 163.00 | 172.00 | 163.00 | 164.00 | 164.00 | 6,741,200 |
| 2025-10-01 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | 1,752,900 |
| 2025-09-30 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 2,442,400 |
| 2025-09-29 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 1,955,300 |
| 2025-09-26 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | 3,997,800 |
| 2025-09-25 | 165.00 | 172.00 | 161.00 | 168.00 | 168.00 | 9,152,500 |
| 2025-09-24 | 169.00 | 172.00 | 159.00 | 165.00 | 165.00 | 19,635,600 |
| 2025-09-23 | 170.00 | 172.00 | 168.00 | 168.00 | 168.00 | 3,467,100 |
| 2025-09-22 | 169.00 | 174.00 | 169.00 | 169.00 | 169.00 | 3,939,100 |
| 2025-09-19 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | 3,423,300 |
| 2025-09-18 | 172.00 | 176.00 | 170.00 | 171.00 | 171.00 | 6,597,900 |
| 2025-09-17 | 180.00 | 180.00 | 169.00 | 172.00 | 172.00 | 13,697,100 |
| 2025-09-16 | 179.00 | 183.00 | 176.00 | 178.00 | 178.00 | 16,747,100 |
| 2025-09-15 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | 15,938,800 |
| 2025-09-12 | 182.00 | 187.00 | 178.00 | 179.00 | 179.00 | 10,655,400 |
| 2025-09-11 | 184.00 | 191.00 | 175.00 | 182.00 | 182.00 | 25,816,600 |
| 2025-09-10 | 177.00 | 208.00 | 163.00 | 184.00 | 184.00 | 166,041,300 |
| 2025-09-09 | 185.00 | 196.00 | 166.00 | 177.00 | 177.00 | 66,845,800 |
| 2025-09-08 | 202.00 | 214.00 | 194.00 | 194.00 | 194.00 | 38,118,300 |
| 2025-09-05 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-09-04 | 264.00 | 264.00 | 228.00 | 228.00 | 228.00 | 20,364,000 |
| 2025-09-03 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-09-02 | 240.00 | 272.00 | 234.00 | 268.00 | 268.00 | 255,982,800 |
| 2025-09-01 | 171.00 | 218.00 | 171.00 | 218.00 | 218.00 | 154,372,100 |
| 2025-08-29 | 146.00 | 189.00 | 146.00 | 162.00 | 162.00 | 123,590,300 |
| 2025-08-28 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,602,300 |
| 2025-08-27 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 1,629,400 |
| 2025-08-26 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 1,794,400 |
| 2025-08-25 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1,430,600 |
| 2025-08-22 | 148.00 | 150.00 | 146.00 | 146.00 | 146.00 | 846,500 |
| 2025-08-21 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 919,000 |
| 2025-08-20 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 712,900 |
| 2025-08-19 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 675,700 |
| 2025-08-18 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-08-15 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | 959,700 |
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.