PT Tempo Inti Media Tbk (IDX:TMPO)
Indonesia · Delayed Price · Currency is IDR 173.00
-1.00 (-0.57%)
Sep 2, 2026, 1:50 PM WIB
PT Tempo Inti Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 184.00 | 186.00 | 169.00 | 175.00 | - | -4.89% | 53,219,800 |
| 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 |
| Jul 28, 2026 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | -6.14% | 9,654,400 |
| Jul 27, 2026 | 105.00 | 114.00 | 104.00 | 114.00 | 114.00 | 9.62% | 19,330,500 |
| Jul 24, 2026 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | -1.89% | 4,208,200 |
| Jul 23, 2026 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 6,762,800 |
| Jul 22, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 3,277,400 |
| Jul 21, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 4,578,600 |
| Jul 20, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1.90% | 5,863,800 |
| Jul 17, 2026 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 3,709,100 |
| Jul 16, 2026 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 5,634,700 |
| Jul 15, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 4,604,100 |
| Jul 14, 2026 | 102.00 | 109.00 | 100.00 | 104.00 | 104.00 | 1.96% | 9,902,300 |
| Jul 13, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 2,286,900 |
| Jul 10, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 842,300 |
| Jul 9, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 1,419,000 |
| Jul 8, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 0.99% | 8,605,900 |
| Jul 7, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 3,473,000 |
| Jul 6, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 5,134,400 |
| Jul 3, 2026 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | 2.02% | 3,508,800 |
| Jul 2, 2026 | 102.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.00% | 2,584,500 |
| Jul 1, 2026 | 94.00 | 100.00 | 94.00 | 100.00 | 100.00 | 5.26% | 2,267,700 |
| Jun 30, 2026 | 103.00 | 105.00 | 95.00 | 95.00 | 95.00 | -8.65% | 6,124,900 |
| Jun 29, 2026 | 103.00 | 109.00 | 102.00 | 104.00 | 104.00 | 1.96% | 3,783,400 |
| Jun 26, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -5.56% | 4,960,200 |
| Jun 25, 2026 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 3.85% | 5,389,600 |
| Jun 24, 2026 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | -0.95% | 4,625,100 |
| Jun 23, 2026 | 107.00 | 109.00 | 100.00 | 105.00 | 105.00 | -1.87% | 6,246,500 |
| Jun 22, 2026 | 115.00 | 117.00 | 107.00 | 107.00 | 107.00 | -6.14% | 12,504,100 |
| Jun 19, 2026 | 123.00 | 125.00 | 109.00 | 114.00 | 114.00 | -3.39% | 10,495,800 |