PT Tempo Inti Media Tbk(ID:TMPO)
Rp292.000.00 (0.00%)
ID:TMPO
PT Tempo Inti Media Tbk historical prices
Rp292.00
At close:0.00 (0.00%)
PT Tempo Inti Media Tbk (TMPO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 258.00 | 292.00 | 254.00 | 292.00 | 292.00 | +0.00% | 0 | 0.00 |
| Nov 10, 2026 | 258.00 | 292.00 | 254.00 | 292.00 | 292.00 | +0.00% | 0 | 0.00 |
| Nov 09, 2026 | 258.00 | 292.00 | 254.00 | 292.00 | 292.00 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 258.00 | 292.00 | 254.00 | 292.00 | 292.00 | +0.00% | 0 | 0.00 |
| Nov 05, 2026 | 258.00 | 292.00 | 254.00 | 292.00 | 292.00 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 258.00 | 292.00 | 254.00 | 292.00 | 292.00 | +24.79% | 351,001,312 | 4.67 |
| Nov 03, 2026 | 200.00 | 234.00 | 198.00 | 234.00 | 234.00 | +34.48% | 312,476,000 | 4.25 |
| Nov 02, 2026 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | -6.45% | 83,338,000 | 1.15 |
| Oct 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -7.00% | 663,600 | 0.01 |
| Oct 29, 2026 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | -6.54% | 9,944,800 | 0.13 |
| Oct 28, 2026 | 228.00 | 248.00 | 214.00 | 214.00 | 214.00 | -6.14% | 324,750,300 | 4.63 |
| Oct 27, 2026 | 185.00 | 236.00 | 181.00 | 228.00 | 228.00 | +20.63% | 547,389,800 | 8.89 |
| Oct 26, 2026 | 172.00 | 195.00 | 161.00 | 189.00 | 189.00 | +19.62% | 213,845,400 | 3.67 |
| Oct 23, 2026 | 162.00 | 180.00 | 147.00 | 158.00 | 158.00 | +0.64% | 61,020,200 | 1.06 |
| Oct 22, 2026 | 147.00 | 172.00 | 147.00 | 157.00 | 157.00 | +6.80% | 68,330,500 | 1.20 |
| Oct 21, 2026 | 157.00 | 159.00 | 147.00 | 147.00 | 147.00 | -6.96% | 33,939,000 | 0.60 |
| Oct 20, 2026 | 178.00 | 194.00 | 158.00 | 158.00 | 158.00 | -6.51% | 197,665,800 | 3.71 |
| Oct 19, 2026 | 153.00 | 178.00 | 152.00 | 169.00 | 169.00 | +28.03% | 186,030,000 | 3.70 |
| Oct 16, 2026 | 128.00 | 147.00 | 128.00 | 132.00 | 132.00 | -12.00% | 10,343,400 | 0.21 |
| Oct 15, 2026 | 150.00 | 156.00 | 146.00 | 150.00 | 150.00 | +0.00% | 5,562,400 | 0.11 |
| Oct 14, 2026 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | +1.35% | 3,764,100 | 0.07 |
| Oct 13, 2026 | 146.00 | 152.00 | 141.00 | 148.00 | 148.00 | +1.37% | 5,341,500 | 0.11 |
| Oct 12, 2026 | 153.00 | 160.00 | 144.00 | 146.00 | 146.00 | -5.81% | 8,962,200 | 0.18 |
| Oct 09, 2026 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -3.13% | 8,130,000 | 0.16 |
| Oct 08, 2026 | 165.00 | 167.00 | 159.00 | 160.00 | 160.00 | -4.76% | 13,149,900 | 0.26 |
| Oct 07, 2026 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | -0.59% | 10,092,000 | 0.20 |
| Oct 06, 2026 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | -2.87% | 16,004,600 | 0.32 |
| Oct 05, 2026 | 175.00 | 185.00 | 168.00 | 174.00 | 174.00 | +6.10% | 62,304,000 | 1.28 |
| Oct 02, 2026 | 170.00 | 174.00 | 158.00 | 164.00 | 164.00 | -4.09% | 17,335,400 | 0.36 |
| Oct 01, 2026 | 177.00 | 178.00 | 168.00 | 171.00 | 171.00 | -5.52% | 33,178,602 | 0.69 |
| Sep 30, 2026 | 170.00 | 183.00 | 167.00 | 181.00 | 181.00 | +6.47% | 59,712,900 | 1.26 |
| Sep 29, 2026 | 180.00 | 187.00 | 167.00 | 170.00 | 170.00 | +2.41% | 55,182,900 | 1.19 |
| Sep 28, 2026 | 177.00 | 177.00 | 164.00 | 166.00 | 166.00 | -7.26% | 27,989,500 | 0.61 |
| Sep 25, 2026 | 175.00 | 184.00 | 164.00 | 179.00 | 179.00 | +5.29% | 59,451,400 | 1.32 |
| Sep 24, 2026 | 181.00 | 200.00 | 164.00 | 170.00 | 170.00 | +0.00% | 256,781,200 | 6.24 |
| Sep 23, 2026 | 160.00 | 172.00 | 157.00 | 170.00 | 170.00 | +8.97% | 42,684,500 | 1.05 |
| Sep 22, 2026 | 151.00 | 169.00 | 148.00 | 156.00 | 156.00 | +4.00% | 72,035,800 | 1.82 |
| Sep 21, 2026 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 3,541,900 | 0.09 |
| Sep 18, 2026 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.95% | 6,697,600 | 0.17 |
| Sep 17, 2026 | 154.00 | 157.00 | 151.00 | 154.00 | 154.00 | +0.00% | 7,540,300 | 0.19 |
| Sep 16, 2026 | 159.00 | 164.00 | 153.00 | 154.00 | 154.00 | -3.14% | 11,881,100 | 0.30 |
| Sep 15, 2026 | 150.00 | 168.00 | 147.00 | 159.00 | 159.00 | +7.43% | 43,123,200 | 1.11 |
| Sep 14, 2026 | 153.00 | 154.00 | 145.00 | 148.00 | 148.00 | -1.99% | 8,283,200 | 0.21 |
| Sep 11, 2026 | 152.00 | 157.00 | 148.00 | 151.00 | 151.00 | -5.03% | 13,500,300 | 0.35 |
| Sep 10, 2026 | 168.00 | 170.00 | 158.00 | 159.00 | 159.00 | -5.36% | 14,377,900 | 0.37 |
| Sep 09, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -1.18% | 9,163,100 | 0.23 |
| Sep 08, 2026 | 166.00 | 172.00 | 165.00 | 170.00 | 170.00 | +2.41% | 15,792,400 | 0.38 |
| Sep 07, 2026 | 169.00 | 172.00 | 164.00 | 166.00 | 166.00 | -2.35% | 15,481,600 | 0.38 |
| Sep 04, 2026 | 174.00 | 179.00 | 166.00 | 170.00 | 170.00 | -2.30% | 22,503,600 | 0.55 |
| Sep 03, 2026 | 174.00 | 176.00 | 169.00 | 174.00 | 174.00 | +0.00% | 20,317,900 | 0.50 |
