PT Tempo Inti Media Tbk (IDX:TMPO)
Indonesia · Delayed Price · Currency is IDR 171.00
-7.00 (-3.93%)
Sep 17, 2025, 3:49 PM WIB
PT Tempo Inti Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 179.00 | 183.00 | 176.00 | 178.00 | 178.00 | - | 16,747,100 |
| Sep 15, 2025 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | -0.56% | 15,939,800 |
| Sep 12, 2025 | 182.00 | 187.00 | 178.00 | 179.00 | 179.00 | -1.65% | 10,655,400 |
| Sep 11, 2025 | 184.00 | 191.00 | 175.00 | 182.00 | 182.00 | -1.09% | 25,816,600 |
| Sep 10, 2025 | 177.00 | 208.00 | 163.00 | 184.00 | 184.00 | 3.95% | 166,434,600 |
| Sep 9, 2025 | 185.00 | 196.00 | 166.00 | 177.00 | 177.00 | -8.76% | 66,845,800 |
| Sep 8, 2025 | 202.00 | 214.00 | 194.00 | 194.00 | 194.00 | -14.91% | 38,118,300 |
| Sep 4, 2025 | 264.00 | 264.00 | 228.00 | 228.00 | 228.00 | -14.93% | 20,364,000 |
| Sep 3, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Sep 2, 2025 | 240.00 | 272.00 | 234.00 | 268.00 | 268.00 | 22.94% | 255,982,800 |
| Sep 1, 2025 | 171.00 | 218.00 | 171.00 | 218.00 | 218.00 | 34.57% | 154,372,100 |
| Aug 29, 2025 | 146.00 | 189.00 | 146.00 | 162.00 | 162.00 | 11.72% | 123,590,300 |
| Aug 28, 2025 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 1,602,300 |
| Aug 27, 2025 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 1,629,400 |
| Aug 26, 2025 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.01% | 1,806,600 |
| Aug 25, 2025 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 2.05% | 1,430,600 |
| Aug 22, 2025 | 148.00 | 150.00 | 146.00 | 146.00 | 146.00 | -1.35% | 846,500 |
| Aug 21, 2025 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 919,000 |
| Aug 20, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 712,900 |
| Aug 19, 2025 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | - | 675,700 |
| Aug 15, 2025 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | - | 959,700 |
| Aug 14, 2025 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 1,732,500 |
| Aug 13, 2025 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.99% | 3,039,200 |
| Aug 12, 2025 | 146.00 | 152.00 | 144.00 | 151.00 | 151.00 | 2.72% | 5,056,800 |
| Aug 11, 2025 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | - | 2,280,200 |
| Aug 8, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 1,317,000 |
| Aug 7, 2025 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 1,153,100 |
| Aug 6, 2025 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.32% | 1,364,700 |
| Aug 5, 2025 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -1.95% | 2,061,700 |
| Aug 4, 2025 | 150.00 | 159.00 | 148.00 | 154.00 | 154.00 | 3.36% | 4,029,900 |
| Aug 1, 2025 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | -1.97% | 2,144,300 |
| Jul 31, 2025 | 150.00 | 155.00 | 146.00 | 152.00 | 152.00 | 1.33% | 3,478,500 |
| Jul 30, 2025 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | -0.66% | 4,212,100 |
| Jul 29, 2025 | 158.00 | 160.00 | 149.00 | 151.00 | 151.00 | -4.43% | 12,218,100 |
| Jul 28, 2025 | 164.00 | 179.00 | 153.00 | 158.00 | 158.00 | 1.94% | 35,352,100 |
| Jul 25, 2025 | 189.00 | 190.00 | 155.00 | 155.00 | 155.00 | -11.43% | 27,460,000 |
| Jul 24, 2025 | 169.00 | 206.00 | 169.00 | 175.00 | 175.00 | 1.16% | 55,993,300 |
| Jul 23, 2025 | 164.00 | 184.00 | 164.00 | 173.00 | 173.00 | 6.13% | 24,398,200 |
| Jul 22, 2025 | 177.00 | 210.00 | 159.00 | 163.00 | 163.00 | -3.55% | 68,326,000 |
| Jul 21, 2025 | 150.00 | 195.00 | 148.00 | 169.00 | 169.00 | 11.92% | 44,892,800 |
| Jul 18, 2025 | 151.00 | 155.00 | 148.00 | 151.00 | 151.00 | -1.95% | 2,006,600 |
| Jul 17, 2025 | 148.00 | 158.00 | 146.00 | 154.00 | 154.00 | 0.65% | 5,302,200 |
| Jul 16, 2025 | 148.00 | 153.00 | 145.00 | 153.00 | 153.00 | 3.38% | 3,124,300 |
| Jul 15, 2025 | 147.00 | 158.00 | 143.00 | 148.00 | 148.00 | -0.67% | 4,815,100 |
| Jul 14, 2025 | 154.00 | 155.00 | 146.00 | 149.00 | 149.00 | -1.97% | 2,300,300 |
| Jul 11, 2025 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | -1.94% | 1,743,600 |
| Jul 10, 2025 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | -1.90% | 1,706,800 |
| Jul 9, 2025 | 150.00 | 159.00 | 150.00 | 158.00 | 158.00 | 5.33% | 3,243,500 |
| Jul 8, 2025 | 148.00 | 162.00 | 147.00 | 150.00 | 150.00 | 1.35% | 5,382,300 |
| Jul 7, 2025 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | -2.63% | 1,937,600 |