Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,732,500 |
| 2025-08-13 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 3,039,200 |
| 2025-08-12 | 146.00 | 152.00 | 144.00 | 151.00 | 151.00 | 5,056,800 |
| 2025-08-11 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2,280,200 |
| 2025-08-08 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 1,317,000 |
| 2025-08-07 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1,153,100 |
| 2025-08-06 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1,364,700 |
| 2025-08-05 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2,061,700 |
| 2025-08-04 | 150.00 | 159.00 | 148.00 | 154.00 | 154.00 | 4,029,900 |
| 2025-08-01 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 2,144,300 |
| 2025-07-31 | 150.00 | 155.00 | 146.00 | 152.00 | 152.00 | 3,478,500 |
| 2025-07-30 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | 4,212,100 |
| 2025-07-29 | 158.00 | 160.00 | 149.00 | 151.00 | 151.00 | 12,218,100 |
| 2025-07-28 | 164.00 | 179.00 | 153.00 | 158.00 | 158.00 | 35,352,100 |
| 2025-07-25 | 189.00 | 190.00 | 155.00 | 155.00 | 155.00 | 27,460,000 |
| 2025-07-24 | 169.00 | 206.00 | 169.00 | 175.00 | 175.00 | 55,993,300 |
| 2025-07-23 | 164.00 | 184.00 | 164.00 | 173.00 | 173.00 | 24,398,200 |
| 2025-07-22 | 177.00 | 210.00 | 159.00 | 163.00 | 163.00 | 68,326,000 |
| 2025-07-21 | 150.00 | 195.00 | 148.00 | 169.00 | 169.00 | 44,892,800 |
| 2025-07-18 | 151.00 | 155.00 | 148.00 | 151.00 | 151.00 | 2,006,600 |
| 2025-07-17 | 148.00 | 158.00 | 146.00 | 154.00 | 154.00 | 5,302,200 |
| 2025-07-16 | 148.00 | 153.00 | 145.00 | 153.00 | 153.00 | 3,124,300 |
| 2025-07-15 | 147.00 | 158.00 | 143.00 | 148.00 | 148.00 | 4,815,100 |
| 2025-07-14 | 154.00 | 155.00 | 146.00 | 149.00 | 149.00 | 2,300,300 |
| 2025-07-11 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | 1,743,600 |
| 2025-07-10 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | 1,706,800 |
| 2025-07-09 | 150.00 | 159.00 | 150.00 | 158.00 | 158.00 | 3,243,500 |
| 2025-07-08 | 148.00 | 162.00 | 147.00 | 150.00 | 150.00 | 5,382,300 |
| 2025-07-07 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | 1,937,600 |
| 2025-07-04 | 154.00 | 156.00 | 146.00 | 152.00 | 152.00 | 4,657,500 |
| 2025-07-03 | 160.00 | 188.00 | 153.00 | 153.00 | 153.00 | 53,544,800 |
| 2025-07-02 | 142.00 | 162.00 | 141.00 | 152.00 | 152.00 | 22,435,000 |
| 2025-07-01 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,448,400 |
| 2025-06-30 | 147.00 | 151.00 | 141.00 | 144.00 | 144.00 | 1,989,600 |
| 2025-06-26 | 153.00 | 154.00 | 144.00 | 146.00 | 146.00 | 4,717,500 |
| 2025-06-25 | 141.00 | 163.00 | 140.00 | 151.00 | 151.00 | 22,578,400 |
| 2025-06-24 | 140.00 | 146.00 | 135.00 | 141.00 | 141.00 | 1,957,500 |
| 2025-06-23 | 148.00 | 168.00 | 140.00 | 140.00 | 140.00 | 21,677,100 |
| 2025-06-20 | 151.00 | 152.00 | 145.00 | 148.00 | 148.00 | 2,714,400 |
| 2025-06-19 | 155.00 | 163.00 | 147.00 | 151.00 | 151.00 | 19,869,300 |
| 2025-06-18 | 195.00 | 195.00 | 166.00 | 166.00 | 166.00 | 16,069,600 |
| 2025-06-17 | 149.00 | 195.00 | 143.00 | 195.00 | 195.00 | 66,246,300 |
| 2025-06-16 | 151.00 | 152.00 | 144.00 | 145.00 | 145.00 | 1,208,400 |
| 2025-06-13 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1,061,200 |
| 2025-06-12 | 161.00 | 163.00 | 148.00 | 151.00 | 151.00 | 5,072,200 |
| 2025-06-11 | 172.00 | 199.00 | 154.00 | 158.00 | 158.00 | 66,440,100 |
| 2025-06-10 | 138.00 | 158.00 | 135.00 | 158.00 | 158.00 | 8,672,600 |
| 2025-06-05 | 134.00 | 146.00 | 133.00 | 137.00 | 137.00 | 8,747,900 |
| 2025-06-04 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 18,104,900 |
| 2025-06-03 | 133.00 | 162.00 | 133.00 | 162.00 | 162.00 | 65,546,000 |
| 2025-06-02 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 702,500 |
| 2025-05-28 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 260,400 |
| 2025-05-27 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 480,800 |
| 2025-05-26 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 312,400 |
| 2025-05-23 | 123.00 | 124.00 | 114.00 | 118.00 | 118.00 | 3,615,300 |
| 2025-05-22 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 150,100 |
| 2025-05-21 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 89,200 |
| 2025-05-20 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 415,600 |
| 2025-05-19 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 365,600 |
| 2025-05-16 | 120.00 | 128.00 | 119.00 | 120.00 | 120.00 | 2,133,800 |
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.