Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 380,900 |
| 2025-05-14 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 187,300 |
| 2025-05-09 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 264,800 |
| 2025-05-08 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 116,200 |
| 2025-05-07 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 234,200 |
| 2025-05-06 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 451,100 |
| 2025-05-05 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 324,100 |
| 2025-05-02 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 308,300 |
| 2025-04-30 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 247,000 |
| 2025-04-29 | 118.00 | 129.00 | 118.00 | 120.00 | 120.00 | 3,164,500 |
| 2025-04-28 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 212,700 |
| 2025-04-25 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 192,500 |
| 2025-04-24 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 285,900 |
| 2025-04-23 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | 898,600 |
| 2025-04-22 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 600,300 |
| 2025-04-21 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | 291,100 |
| 2025-04-17 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 193,600 |
| 2025-04-16 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 315,800 |
| 2025-04-15 | 110.00 | 124.00 | 110.00 | 118.00 | 118.00 | 1,213,300 |
| 2025-04-14 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 266,500 |
| 2025-04-11 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 222,100 |
| 2025-04-10 | 109.00 | 116.00 | 108.00 | 109.00 | 109.00 | 462,400 |
| 2025-04-09 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 241,400 |
| 2025-04-08 | 110.00 | 111.00 | 100.00 | 107.00 | 107.00 | 541,800 |
| 2025-03-27 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1,264,700 |
| 2025-03-26 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 559,400 |
| 2025-03-25 | 102.00 | 110.00 | 102.00 | 105.00 | 105.00 | 828,100 |
| 2025-03-24 | 111.00 | 115.00 | 103.00 | 103.00 | 103.00 | 1,153,400 |
| 2025-03-21 | 126.00 | 128.00 | 115.00 | 115.00 | 115.00 | 1,005,000 |
| 2025-03-20 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1,300,700 |
| 2025-03-19 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | 333,800 |
| 2025-03-18 | 130.00 | 130.00 | 121.00 | 124.00 | 124.00 | 1,149,000 |
| 2025-03-17 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 390,800 |
| 2025-03-14 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 481,000 |
| 2025-03-13 | 131.00 | 134.00 | 128.00 | 128.00 | 128.00 | 555,700 |
| 2025-03-12 | 129.00 | 140.00 | 129.00 | 131.00 | 131.00 | 2,158,800 |
| 2025-03-11 | 128.00 | 132.00 | 127.00 | 131.00 | 131.00 | 607,700 |
| 2025-03-10 | 135.00 | 136.00 | 127.00 | 130.00 | 130.00 | 1,042,700 |
| 2025-03-07 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 527,300 |
| 2025-03-06 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,123,400 |
| 2025-03-05 | 131.00 | 135.00 | 131.00 | 132.00 | 132.00 | 388,300 |
| 2025-03-04 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,177,300 |
| 2025-03-03 | 133.00 | 142.00 | 130.00 | 137.00 | 137.00 | 1,475,100 |
| 2025-02-28 | 136.00 | 140.00 | 132.00 | 133.00 | 133.00 | 1,035,800 |
| 2025-02-27 | 153.00 | 171.00 | 133.00 | 136.00 | 136.00 | 19,373,700 |
| 2025-02-26 | 136.00 | 150.00 | 127.00 | 144.00 | 144.00 | 5,614,400 |
| 2025-02-25 | 145.00 | 147.00 | 135.00 | 140.00 | 140.00 | 966,900 |
| 2025-02-24 | 145.00 | 153.00 | 144.00 | 145.00 | 145.00 | 1,519,800 |
| 2025-02-21 | 157.00 | 157.00 | 148.00 | 150.00 | 150.00 | 1,418,000 |
| 2025-02-20 | 158.00 | 173.00 | 153.00 | 154.00 | 154.00 | 16,843,400 |
| 2025-02-19 | 147.00 | 176.00 | 147.00 | 154.00 | 154.00 | 23,168,100 |
| 2025-02-18 | 149.00 | 156.00 | 144.00 | 147.00 | 147.00 | 2,295,700 |
| 2025-02-17 | 159.00 | 175.00 | 143.00 | 147.00 | 147.00 | 20,481,000 |
| 2025-02-14 | 134.00 | 180.00 | 134.00 | 158.00 | 158.00 | 56,435,100 |
| 2025-02-13 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 663,800 |
| 2025-02-12 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | 208,200 |
| 2025-02-11 | 136.00 | 141.00 | 134.00 | 135.00 | 135.00 | 131,400 |
| 2025-02-10 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | 423,800 |
| 2025-02-07 | 139.00 | 143.00 | 136.00 | 136.00 | 136.00 | 580,400 |
| 2025-02-06 | 144.00 | 145.00 | 136.00 | 139.00 | 139.00 | 287,500 |
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.