PT Tempo Inti Media Tbk (IDX:TMPO)
Indonesia · Delayed Price · Currency is IDR 155.00
-5.00 (-3.13%)
Oct 9, 2026, 4:14 PM WIB
PT Tempo Inti Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -3.13% | 8,140,000 |
| Oct 8, 2026 | 165.00 | 167.00 | 159.00 | 160.00 | 160.00 | -4.76% | 13,149,900 |
| Oct 7, 2026 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | -0.59% | 10,092,000 |
| Oct 6, 2026 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | -2.87% | 16,004,600 |
| Oct 5, 2026 | 175.00 | 185.00 | 168.00 | 174.00 | 174.00 | 6.10% | 62,304,000 |
| Oct 2, 2026 | 170.00 | 174.00 | 158.00 | 164.00 | 164.00 | -4.09% | 17,335,400 |
| Oct 1, 2026 | 177.00 | 178.00 | 168.00 | 171.00 | 171.00 | -5.52% | 33,168,600 |
| Sep 30, 2026 | 170.00 | 183.00 | 167.00 | 181.00 | 181.00 | 6.47% | 59,712,900 |
| Sep 29, 2026 | 180.00 | 187.00 | 167.00 | 170.00 | 170.00 | 2.41% | 55,106,900 |
| Sep 28, 2026 | 177.00 | 177.00 | 164.00 | 166.00 | 166.00 | -7.26% | 27,989,500 |
| Sep 25, 2026 | 175.00 | 184.00 | 164.00 | 179.00 | 179.00 | 5.29% | 59,451,400 |
| Sep 24, 2026 | 181.00 | 200.00 | 164.00 | 170.00 | 170.00 | - | 256,781,200 |
| Sep 23, 2026 | 160.00 | 172.00 | 157.00 | 170.00 | 170.00 | 8.97% | 42,684,500 |
| Sep 22, 2026 | 151.00 | 169.00 | 148.00 | 156.00 | 156.00 | 4.00% | 72,035,800 |
| Sep 21, 2026 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 3,541,900 |
| Sep 18, 2026 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.95% | 6,697,600 |
| Sep 17, 2026 | 154.00 | 157.00 | 151.00 | 154.00 | 154.00 | - | 7,540,300 |
| Sep 16, 2026 | 159.00 | 164.00 | 153.00 | 154.00 | 154.00 | -3.14% | 11,881,100 |
| Sep 15, 2026 | 150.00 | 168.00 | 147.00 | 159.00 | 159.00 | 7.43% | 43,123,200 |
| Sep 14, 2026 | 153.00 | 154.00 | 145.00 | 148.00 | 148.00 | -1.99% | 8,283,200 |
| Sep 11, 2026 | 152.00 | 157.00 | 148.00 | 151.00 | 151.00 | -5.03% | 13,500,300 |
| Sep 10, 2026 | 168.00 | 170.00 | 158.00 | 159.00 | 159.00 | -5.36% | 14,377,900 |
| Sep 9, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -1.18% | 9,163,100 |
| Sep 8, 2026 | 166.00 | 172.00 | 165.00 | 170.00 | 170.00 | 2.41% | 15,792,400 |
| Sep 7, 2026 | 169.00 | 172.00 | 164.00 | 166.00 | 166.00 | -2.35% | 15,481,600 |
| Sep 4, 2026 | 174.00 | 179.00 | 166.00 | 170.00 | 170.00 | -2.30% | 22,503,600 |
| Sep 3, 2026 | 174.00 | 176.00 | 169.00 | 174.00 | 174.00 | - | 20,317,900 |
| Sep 2, 2026 | 175.00 | 178.00 | 170.00 | 174.00 | 174.00 | - | 20,440,400 |
| Sep 1, 2026 | 184.00 | 186.00 | 169.00 | 174.00 | 174.00 | -5.43% | 65,985,500 |
| Aug 31, 2026 | 184.00 | 216.00 | 184.00 | 184.00 | 184.00 | -14.81% | 134,654,300 |
| Aug 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -14.29% | 7,810,700 |
| Aug 26, 2026 | 200.00 | 252.00 | 196.00 | 252.00 | 252.00 | 34.76% | 318,103,600 |
| Aug 24, 2026 | 173.00 | 191.00 | 171.00 | 187.00 | 187.00 | 13.33% | 102,660,700 |
| Aug 21, 2026 | 168.00 | 180.00 | 161.00 | 165.00 | 165.00 | -1.20% | 42,544,200 |
| Aug 20, 2026 | 170.00 | 172.00 | 165.00 | 167.00 | 167.00 | -2.91% | 12,340,500 |
| Aug 19, 2026 | 184.00 | 184.00 | 166.00 | 172.00 | 172.00 | -7.53% | 32,184,800 |
| Aug 18, 2026 | 200.00 | 208.00 | 181.00 | 186.00 | 186.00 | -4.62% | 118,826,600 |
| Aug 14, 2026 | 196.00 | 220.00 | 180.00 | 195.00 | 195.00 | 3.72% | 274,108,600 |
| Aug 13, 2026 | 199.00 | 200.00 | 177.00 | 188.00 | 188.00 | -5.05% | 86,631,600 |
| Aug 12, 2026 | 157.00 | 198.00 | 152.00 | 198.00 | 198.00 | 28.57% | 136,193,900 |
| Aug 11, 2026 | 160.00 | 182.00 | 150.00 | 154.00 | 154.00 | -2.53% | 134,728,700 |
| Aug 10, 2026 | 149.00 | 176.00 | 143.00 | 158.00 | 158.00 | 6.04% | 96,332,500 |
| Aug 7, 2026 | 151.00 | 189.00 | 146.00 | 149.00 | 149.00 | -6.29% | 153,440,600 |
| Aug 6, 2026 | 140.00 | 167.00 | 135.00 | 159.00 | 159.00 | 25.20% | 204,607,000 |
| Aug 5, 2026 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | -2.31% | 13,542,300 |
| Aug 4, 2026 | 152.00 | 155.00 | 130.00 | 130.00 | 130.00 | -14.47% | 59,482,200 |
| Aug 3, 2026 | 115.00 | 152.00 | 112.00 | 152.00 | 152.00 | 34.51% | 128,754,600 |
| Jul 31, 2026 | 109.00 | 113.00 | 106.00 | 113.00 | 113.00 | 4.63% | 11,026,900 |
| Jul 30, 2026 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.86% | 5,849,000 |
| Jul 29, 2026 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | -1.87% | 6,800,900 |