PT Tempo Inti Media Tbk (IDX:TMPO)
Indonesia · Delayed Price · Currency is IDR 138.00
+1.00 (0.73%)
Feb 27, 2026, 4:13 PM WIB
PT Tempo Inti Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 863,400 |
| Feb 26, 2026 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | - | 1,193,300 |
| Feb 25, 2026 | 145.00 | 149.00 | 137.00 | 137.00 | 137.00 | -4.20% | 11,763,400 |
| Feb 24, 2026 | 154.00 | 154.00 | 143.00 | 143.00 | 143.00 | -5.30% | 3,662,000 |
| Feb 23, 2026 | 149.00 | 157.00 | 149.00 | 151.00 | 151.00 | 1.34% | 2,525,900 |
| Feb 20, 2026 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | -1.97% | 458,000 |
| Feb 19, 2026 | 165.00 | 165.00 | 149.00 | 152.00 | 152.00 | 2.01% | 7,701,100 |
| Feb 18, 2026 | 144.00 | 150.00 | 143.00 | 149.00 | 149.00 | 3.47% | 5,307,300 |
| Feb 13, 2026 | 148.00 | 150.00 | 144.00 | 144.00 | 144.00 | -2.70% | 4,681,700 |
| Feb 12, 2026 | 154.00 | 168.00 | 148.00 | 148.00 | 148.00 | 2.78% | 17,021,400 |
| Feb 11, 2026 | 144.00 | 147.00 | 142.00 | 144.00 | 144.00 | 0.70% | 616,100 |
| Feb 10, 2026 | 140.00 | 145.00 | 137.00 | 143.00 | 143.00 | 2.88% | 885,000 |
| Feb 9, 2026 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | 0.72% | 422,300 |
| Feb 6, 2026 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | -3.50% | 1,934,100 |
| Feb 5, 2026 | 141.00 | 146.00 | 140.00 | 143.00 | 143.00 | - | 774,600 |
| Feb 4, 2026 | 143.00 | 149.00 | 141.00 | 143.00 | 143.00 | 1.42% | 1,565,100 |
| Feb 3, 2026 | 138.00 | 143.00 | 136.00 | 141.00 | 141.00 | 2.17% | 802,900 |
| Feb 2, 2026 | 150.00 | 151.00 | 136.00 | 138.00 | 138.00 | -8.00% | 1,347,400 |
| Jan 30, 2026 | 137.00 | 157.00 | 137.00 | 150.00 | 150.00 | 9.49% | 5,256,900 |
| Jan 29, 2026 | 141.00 | 141.00 | 121.00 | 137.00 | 137.00 | -3.52% | 3,864,600 |
| Jan 28, 2026 | 167.00 | 167.00 | 142.00 | 142.00 | 142.00 | -14.97% | 6,206,500 |
| Jan 27, 2026 | 173.00 | 174.00 | 165.00 | 167.00 | 167.00 | -3.47% | 7,821,800 |
| Jan 26, 2026 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 1.17% | 2,930,500 |
| Jan 23, 2026 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | -2.84% | 2,458,900 |
| Jan 22, 2026 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | - | 11,657,500 |
| Jan 21, 2026 | 177.00 | 177.00 | 173.00 | 176.00 | 176.00 | -0.56% | 9,251,200 |
| Jan 20, 2026 | 175.00 | 179.00 | 173.00 | 177.00 | 177.00 | 1.14% | 14,750,000 |
| Jan 19, 2026 | 175.00 | 188.00 | 172.00 | 175.00 | 175.00 | 1.16% | 43,381,400 |
| Jan 15, 2026 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | -0.57% | 5,606,300 |
| Jan 14, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.75% | 4,449,200 |
| Jan 13, 2026 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 2,885,900 |
| Jan 12, 2026 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | - | 2,457,800 |
| Jan 9, 2026 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 4,662,700 |
| Jan 8, 2026 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 5,460,500 |
| Jan 7, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | -1.15% | 10,319,600 |
| Jan 6, 2026 | 172.00 | 175.00 | 169.00 | 174.00 | 174.00 | 1.75% | 17,688,200 |
| Jan 5, 2026 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 7,771,100 |
| Jan 2, 2026 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.19% | 5,627,800 |
| Dec 30, 2025 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 6,766,800 |
| Dec 29, 2025 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 0.60% | 4,879,100 |
| Dec 24, 2025 | 169.00 | 171.00 | 166.00 | 167.00 | 167.00 | -1.18% | 9,213,100 |
| Dec 23, 2025 | 169.00 | 172.00 | 166.00 | 169.00 | 169.00 | 0.60% | 6,062,000 |
| Dec 22, 2025 | 168.00 | 172.00 | 165.00 | 168.00 | 168.00 | -0.59% | 5,654,400 |
| Dec 19, 2025 | 174.00 | 176.00 | 167.00 | 169.00 | 169.00 | -2.31% | 7,015,000 |
| Dec 18, 2025 | 170.00 | 179.00 | 170.00 | 173.00 | 173.00 | 1.76% | 20,596,700 |
| Dec 17, 2025 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1.19% | 3,830,900 |
| Dec 16, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 1,066,500 |
| Dec 15, 2025 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.20% | 2,042,400 |
| Dec 12, 2025 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.19% | 2,786,500 |
| Dec 11, 2025 | 172.00 | 173.00 | 166.00 | 168.00 | 168.00 | -2.33% | 4,231,000 |