Tempo Inti Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 168.00 | 170.00 | 163.00 | 165.00 | 165.00 | 651,600 |
| 2024-10-31 | 171.00 | 174.00 | 167.00 | 168.00 | 168.00 | 581,400 |
| 2024-10-30 | 178.00 | 178.00 | 165.00 | 171.00 | 171.00 | 1,375,800 |
| 2024-10-29 | 180.00 | 184.00 | 176.00 | 178.00 | 178.00 | 582,000 |
| 2024-10-28 | 179.00 | 182.00 | 173.00 | 178.00 | 178.00 | 870,900 |
| 2024-10-25 | 186.00 | 190.00 | 179.00 | 179.00 | 179.00 | 1,071,200 |
| 2024-10-24 | 176.00 | 202.00 | 176.00 | 185.00 | 185.00 | 7,839,400 |
| 2024-10-23 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 717,200 |
| 2024-10-22 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 1,144,700 |
| 2024-10-21 | 187.00 | 194.00 | 187.00 | 189.00 | 189.00 | 950,400 |
| 2024-10-18 | 192.00 | 197.00 | 187.00 | 188.00 | 188.00 | 1,940,700 |
| 2024-10-17 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | 1,031,700 |
| 2024-10-16 | 194.00 | 196.00 | 190.00 | 191.00 | 191.00 | 975,300 |
| 2024-10-15 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | 1,213,000 |
| 2024-10-14 | 198.00 | 200.00 | 191.00 | 193.00 | 193.00 | 3,453,100 |
| 2024-10-11 | 208.00 | 210.00 | 197.00 | 198.00 | 198.00 | 3,081,200 |
| 2024-10-10 | 178.00 | 214.00 | 178.00 | 206.00 | 206.00 | 62,758,000 |
| 2024-10-09 | 183.00 | 186.00 | 175.00 | 182.00 | 182.00 | 1,723,400 |
| 2024-10-08 | 193.00 | 193.00 | 183.00 | 184.00 | 184.00 | 2,066,700 |
| 2024-10-07 | 202.00 | 202.00 | 193.00 | 193.00 | 193.00 | 1,326,900 |
| 2024-10-04 | 204.00 | 208.00 | 198.00 | 199.00 | 199.00 | 2,929,900 |
| 2024-10-03 | 210.00 | 216.00 | 202.00 | 204.00 | 204.00 | 1,868,000 |
| 2024-10-02 | 212.00 | 232.00 | 190.00 | 210.00 | 210.00 | 44,334,700 |
| 2024-10-01 | 244.00 | 244.00 | 222.00 | 228.00 | 228.00 | 33,131,600 |
| 2024-09-30 | 232.00 | 248.00 | 224.00 | 236.00 | 236.00 | 19,731,700 |
| 2024-09-27 | 244.00 | 262.00 | 210.00 | 232.00 | 232.00 | 106,122,800 |
| 2024-09-26 | 228.00 | 268.00 | 216.00 | 244.00 | 244.00 | 78,027,400 |
| 2024-09-25 | 187.00 | 240.00 | 165.00 | 226.00 | 226.00 | 89,409,200 |
| 2024-09-24 | 172.00 | 204.00 | 152.00 | 185.00 | 185.00 | 42,557,400 |
| 2024-09-23 | 171.00 | 200.00 | 150.00 | 172.00 | 172.00 | 36,292,200 |
| 2024-09-20 | 230.00 | 254.00 | 158.00 | 165.00 | 165.00 | 43,054,300 |
| 2024-09-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 432,900 |
| 2024-09-18 | 200.00 | 200.00 | 181.00 | 181.00 | 181.00 | 4,665,000 |
| 2024-09-17 | 172.00 | 183.00 | 172.00 | 183.00 | 183.00 | 618,600 |
| 2024-09-13 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 1,470,300 |
| 2024-09-12 | 202.00 | 202.00 | 184.00 | 184.00 | 184.00 | 4,746,800 |
| 2024-09-11 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 260,500 |
| 2024-09-10 | 250.00 | 250.00 | 226.00 | 226.00 | 226.00 | 351,700 |
| 2024-09-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-09-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-09-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-09-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-09-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-09-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-08-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-08-28 | 220.00 | 268.00 | 165.00 | 250.00 | 250.00 | 98,915,400 |
| 2024-08-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-08-26 | 170.00 | 222.00 | 167.00 | 220.00 | 220.00 | 37,322,600 |
| 2024-08-23 | 130.00 | 167.00 | 127.00 | 167.00 | 167.00 | 72,730,800 |
| 2024-08-22 | 91.000 | 124.00 | 88.000 | 124.00 | 124.00 | 35,953,800 |
| 2024-08-21 | 94.000 | 106.00 | 89.000 | 92.000 | 92.000 | 11,294,100 |
| 2024-08-20 | 104.00 | 127.00 | 87.000 | 95.000 | 95.000 | 21,810,700 |
| 2024-08-19 | 72.000 | 99.000 | 72.000 | 99.000 | 99.000 | 4,056,700 |
| 2024-08-16 | 74.000 | 75.000 | 71.000 | 74.000 | 74.000 | 36,100 |
| 2024-08-15 | 74.000 | 75.000 | 72.000 | 73.000 | 73.000 | 49,900 |
| 2024-08-14 | 74.000 | 75.000 | 69.000 | 71.000 | 71.000 | 10,200 |
| 2024-08-13 | 73.000 | 73.000 | 72.000 | 73.000 | 73.000 | 9,600 |
| 2024-08-12 | 73.000 | 73.000 | 71.000 | 73.000 | 73.000 | 2,300 |
| 2024-08-09 | 73.000 | 73.000 | 72.000 | 73.000 | 73.000 | 1,900 |
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.