PT Tempo Inti Media Tbk (IDX:TMPO)
Indonesia · Delayed Price · Currency is IDR 118.00
-1.00 (-0.84%)
May 20, 2026, 10:40 AM WIB
PT Tempo Inti Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 119.00 | 122.00 | 112.00 | 119.00 | - | - | 4,422,500 |
| May 18, 2026 | 123.00 | 124.00 | 110.00 | 119.00 | 119.00 | -3.25% | 3,944,600 |
| May 13, 2026 | 121.00 | 131.00 | 121.00 | 123.00 | 123.00 | 1.65% | 9,775,200 |
| May 12, 2026 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -3.97% | 2,110,000 |
| May 11, 2026 | 127.00 | 128.00 | 120.00 | 126.00 | 126.00 | -0.79% | 882,200 |
| May 8, 2026 | 130.00 | 131.00 | 124.00 | 127.00 | 127.00 | -2.31% | 1,498,400 |
| May 7, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 1,401,700 |
| May 6, 2026 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 3,277,900 |
| May 5, 2026 | 134.00 | 135.00 | 129.00 | 133.00 | 133.00 | 0.76% | 4,863,100 |
| May 4, 2026 | 130.00 | 135.00 | 124.00 | 132.00 | 132.00 | 3.13% | 4,135,600 |
| Apr 30, 2026 | 131.00 | 152.00 | 125.00 | 128.00 | 128.00 | -2.29% | 28,528,800 |
| Apr 29, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 580,200 |
| Apr 28, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 225,000 |
| Apr 27, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 1.54% | 370,100 |
| Apr 24, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 462,600 |
| Apr 23, 2026 | 135.00 | 139.00 | 133.00 | 134.00 | 134.00 | -1.47% | 351,000 |
| Apr 22, 2026 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | - | 359,000 |
| Apr 21, 2026 | 134.00 | 142.00 | 130.00 | 136.00 | 136.00 | 2.26% | 2,198,800 |
| Apr 20, 2026 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | -1.48% | 412,500 |
| Apr 17, 2026 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | - | 670,900 |
| Apr 16, 2026 | 136.00 | 137.00 | 130.00 | 135.00 | 135.00 | - | 644,000 |
| Apr 15, 2026 | 132.00 | 139.00 | 132.00 | 135.00 | 135.00 | 1.50% | 2,446,200 |
| Apr 14, 2026 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 2,007,400 |
| Apr 13, 2026 | 128.00 | 137.00 | 127.00 | 134.00 | 134.00 | 4.69% | 2,363,200 |
| Apr 10, 2026 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 338,400 |
| Apr 9, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 260,400 |
| Apr 8, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 428,400 |
| Apr 7, 2026 | 128.00 | 135.00 | 126.00 | 127.00 | 127.00 | 1.60% | 2,611,700 |
| Apr 6, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 682,700 |
| Apr 2, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | - | 2,783,800 |
| Apr 1, 2026 | 122.00 | 132.00 | 121.00 | 126.00 | 126.00 | 1.61% | 6,755,100 |
| Mar 31, 2026 | 120.00 | 134.00 | 120.00 | 124.00 | 124.00 | 1.64% | 3,001,100 |
| Mar 30, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 195,900 |
| Mar 27, 2026 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | - | 125,800 |
| Mar 26, 2026 | 118.00 | 123.00 | 115.00 | 122.00 | 122.00 | 3.39% | 463,200 |
| Mar 25, 2026 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | -3.28% | 786,700 |
| Mar 17, 2026 | 114.00 | 135.00 | 114.00 | 122.00 | 122.00 | 7.02% | 9,624,200 |
| Mar 16, 2026 | 120.00 | 122.00 | 111.00 | 114.00 | 114.00 | -5.00% | 534,400 |
| Mar 13, 2026 | 127.00 | 128.00 | 120.00 | 120.00 | 120.00 | -5.51% | 682,600 |
| Mar 12, 2026 | 126.00 | 127.00 | 122.00 | 127.00 | 127.00 | 0.79% | 404,700 |
| Mar 11, 2026 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 1.61% | 437,500 |
| Mar 10, 2026 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | - | 162,400 |
| Mar 9, 2026 | 130.00 | 130.00 | 122.00 | 124.00 | 124.00 | -3.88% | 999,700 |
| Mar 6, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 142,900 |
| Mar 5, 2026 | 128.00 | 135.00 | 125.00 | 133.00 | 133.00 | 4.72% | 432,200 |
| Mar 4, 2026 | 132.00 | 132.00 | 120.00 | 127.00 | 127.00 | -5.22% | 1,503,300 |
| Mar 3, 2026 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 1.52% | 538,100 |
| Mar 2, 2026 | 134.00 | 157.00 | 132.00 | 132.00 | 132.00 | -4.35% | 15,844,200 |
| 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 |