Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 130,300 |
| 2025-02-04 | 147.00 | 148.00 | 140.00 | 143.00 | 143.00 | 563,800 |
| 2025-02-03 | 144.00 | 153.00 | 137.00 | 137.00 | 137.00 | 1,592,900 |
| 2025-01-31 | 144.00 | 150.00 | 142.00 | 144.00 | 144.00 | 406,700 |
| 2025-01-30 | 150.00 | 156.00 | 141.00 | 142.00 | 142.00 | 896,800 |
| 2025-01-24 | 156.00 | 157.00 | 145.00 | 148.00 | 148.00 | 532,000 |
| 2025-01-23 | 164.00 | 178.00 | 150.00 | 155.00 | 155.00 | 6,871,400 |
| 2025-01-22 | 164.00 | 164.00 | 154.00 | 158.00 | 158.00 | 3,786,000 |
| 2025-01-21 | 149.00 | 166.00 | 146.00 | 160.00 | 160.00 | 9,316,500 |
| 2025-01-20 | 137.00 | 163.00 | 135.00 | 149.00 | 149.00 | 10,078,100 |
| 2025-01-17 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 191,800 |
| 2025-01-16 | 142.00 | 146.00 | 136.00 | 137.00 | 137.00 | 1,015,000 |
| 2025-01-15 | 139.00 | 143.00 | 134.00 | 136.00 | 136.00 | 869,500 |
| 2025-01-14 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | 611,400 |
| 2025-01-13 | 137.00 | 145.00 | 134.00 | 142.00 | 142.00 | 1,004,400 |
| 2025-01-10 | 138.00 | 138.00 | 131.00 | 137.00 | 137.00 | 589,000 |
| 2025-01-09 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 717,100 |
| 2025-01-08 | 146.00 | 152.00 | 138.00 | 142.00 | 142.00 | 1,103,400 |
| 2025-01-07 | 152.00 | 154.00 | 145.00 | 146.00 | 146.00 | 1,077,700 |
| 2025-01-06 | 151.00 | 156.00 | 150.00 | 152.00 | 152.00 | 769,900 |
| 2025-01-03 | 151.00 | 158.00 | 148.00 | 151.00 | 151.00 | 877,000 |
| 2025-01-02 | 148.00 | 165.00 | 140.00 | 151.00 | 151.00 | 5,304,000 |
| 2024-12-30 | 164.00 | 165.00 | 138.00 | 149.00 | 149.00 | 4,033,700 |
| 2024-12-27 | 170.00 | 187.00 | 159.00 | 163.00 | 163.00 | 9,916,100 |
| 2024-12-24 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 1,588,500 |
| 2024-12-23 | 171.00 | 172.00 | 164.00 | 168.00 | 168.00 | 2,637,600 |
| 2024-12-20 | 171.00 | 180.00 | 166.00 | 169.00 | 169.00 | 1,879,000 |
| 2024-12-19 | 188.00 | 188.00 | 167.00 | 172.00 | 172.00 | 3,911,800 |
| 2024-12-18 | 190.00 | 195.00 | 178.00 | 183.00 | 183.00 | 6,262,100 |
| 2024-12-17 | 176.00 | 206.00 | 176.00 | 187.00 | 187.00 | 31,836,200 |
| 2024-12-16 | 183.00 | 198.00 | 172.00 | 175.00 | 175.00 | 6,157,300 |
| 2024-12-13 | 199.00 | 204.00 | 170.00 | 183.00 | 183.00 | 5,772,600 |
| 2024-12-12 | 216.00 | 216.00 | 196.00 | 199.00 | 199.00 | 8,977,100 |
| 2024-12-11 | 188.00 | 224.00 | 188.00 | 212.00 | 212.00 | 45,273,200 |
| 2024-12-10 | 218.00 | 236.00 | 180.00 | 187.00 | 187.00 | 27,171,800 |
| 2024-12-09 | 174.00 | 220.00 | 174.00 | 214.00 | 214.00 | 82,665,600 |
| 2024-12-06 | 112.00 | 164.00 | 112.00 | 164.00 | 164.00 | 42,901,100 |
| 2024-12-05 | 113.00 | 125.00 | 113.00 | 122.00 | 122.00 | 607,400 |
| 2024-12-04 | 115.00 | 126.00 | 115.00 | 123.00 | 123.00 | 1,189,400 |
| 2024-12-03 | 110.00 | 124.00 | 110.00 | 120.00 | 120.00 | 155,800 |
| 2024-12-02 | 123.00 | 126.00 | 119.00 | 120.00 | 120.00 | 681,800 |
| 2024-11-29 | 117.00 | 126.00 | 117.00 | 123.00 | 123.00 | 331,000 |
| 2024-11-28 | 110.00 | 132.00 | 110.00 | 126.00 | 126.00 | 809,700 |
| 2024-11-26 | 120.00 | 133.00 | 120.00 | 126.00 | 126.00 | 544,900 |
| 2024-11-25 | 126.00 | 138.00 | 126.00 | 130.00 | 130.00 | 617,500 |
| 2024-11-22 | 120.00 | 140.00 | 120.00 | 136.00 | 136.00 | 3,740,700 |
| 2024-11-21 | 116.00 | 136.00 | 116.00 | 130.00 | 130.00 | 1,029,300 |
| 2024-11-20 | 120.00 | 143.00 | 120.00 | 126.00 | 126.00 | 5,858,400 |
| 2024-11-19 | 110.00 | 148.00 | 110.00 | 130.00 | 130.00 | 9,084,800 |
| 2024-11-18 | 130.00 | 140.00 | 118.00 | 119.00 | 119.00 | 1,717,100 |
| 2024-11-15 | 129.00 | 141.00 | 128.00 | 139.00 | 139.00 | 622,900 |
| 2024-11-14 | 130.00 | 144.00 | 130.00 | 139.00 | 139.00 | 551,100 |
| 2024-11-13 | 130.00 | 140.00 | 130.00 | 139.00 | 139.00 | 904,700 |
| 2024-11-12 | 134.00 | 149.00 | 134.00 | 140.00 | 140.00 | 956,200 |
| 2024-11-11 | 145.00 | 155.00 | 136.00 | 144.00 | 144.00 | 1,020,800 |
| 2024-11-08 | 143.00 | 158.00 | 143.00 | 155.00 | 155.00 | 453,100 |
| 2024-11-07 | 153.00 | 158.00 | 152.00 | 153.00 | 153.00 | 597,500 |
| 2024-11-06 | 145.00 | 165.00 | 145.00 | 154.00 | 154.00 | 1,218,100 |
| 2024-11-05 | 146.00 | 182.00 | 146.00 | 155.00 | 155.00 | 12,294,500 |
| 2024-11-04 | 166.00 | 168.00 | 145.00 | 152.00 | 152.00 | 2,244,500 |
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.