Price History - TMPO

Kembali ke Company
Ticker: TMPO
Company: Tempo Inti Media Tbk
Date Open High Low Close Volume Value
30-Dec-2022 103.00 103.00 103.00 103.00 1,900 0
29-Dec-2022 102.00 103.00 101.00 103.00 18,300 0
28-Dec-2022 103.00 103.00 102.00 102.00 74,100 0
27-Dec-2022 104.00 104.00 103.00 103.00 71,900 0
26-Dec-2022 106.00 109.00 102.00 104.00 224,300 0
23-Dec-2022 118.00 118.00 107.00 107.00 588,800 0
22-Dec-2022 114.00 114.00 108.00 114.00 383,800 0
21-Dec-2022 112.00 114.00 112.00 114.00 9,700 0
20-Dec-2022 119.00 119.00 112.00 115.00 26,700 0
19-Dec-2022 117.00 117.00 115.00 115.00 10,700 0
16-Dec-2022 116.00 118.00 116.00 117.00 6,900 0
15-Dec-2022 116.00 119.00 116.00 119.00 14,600 0
14-Dec-2022 116.00 121.00 116.00 120.00 2,800 0
13-Dec-2022 117.00 118.00 115.00 117.00 96,500 0
12-Dec-2022 119.00 122.00 116.00 119.00 81,300 0
09-Dec-2022 119.00 119.00 119.00 119.00 20,000 0
08-Dec-2022 118.00 122.00 116.00 119.00 29,300 0
07-Dec-2022 121.00 121.00 119.00 120.00 25,800 0
06-Dec-2022 121.00 126.00 119.00 121.00 176,700 0
05-Dec-2022 119.00 121.00 119.00 121.00 74,300 0
02-Dec-2022 124.00 126.00 121.00 121.00 15,100 0
01-Dec-2022 124.00 127.00 121.00 121.00 517,400 0
30-Nov-2022 130.00 130.00 130.00 130.00 16,600 0
29-Nov-2022 139.00 139.00 139.00 139.00 149,500 0
28-Nov-2022 150.00 150.00 149.00 149.00 7,700 0
25-Nov-2022 120.00 160.00 120.00 160.00 242,200 0
24-Nov-2022 120.00 120.00 119.00 119.00 1,000 0
23-Nov-2022 120.00 120.00 119.00 119.00 2,100 0
22-Nov-2022 119.00 120.00 119.00 119.00 3,100 0
21-Nov-2022 120.00 120.00 117.00 119.00 16,400 0
18-Nov-2022 119.00 119.00 118.00 118.00 3,800 0
17-Nov-2022 120.00 120.00 118.00 118.00 3,100 0
16-Nov-2022 120.00 120.00 116.00 117.00 7,800 0
15-Nov-2022 119.00 120.00 118.00 120.00 19,200 0
14-Nov-2022 120.00 120.00 119.00 119.00 3,600 0
11-Nov-2022 119.00 119.00 117.00 119.00 31,500 0
10-Nov-2022 119.00 119.00 119.00 119.00 100 0
09-Nov-2022 120.00 120.00 120.00 120.00 13,000 0
08-Nov-2022 119.00 121.00 118.00 120.00 18,500 0
07-Nov-2022 120.00 122.00 118.00 118.00 28,000 0
04-Nov-2022 120.00 120.00 120.00 120.00 20,100 0
03-Nov-2022 119.00 124.00 117.00 117.00 7,600 0
02-Nov-2022 119.00 120.00 119.00 119.00 24,400 0
01-Nov-2022 119.00 119.00 117.00 119.00 8,100 0
31-Oct-2022 120.00 120.00 115.00 118.00 37,300 0
28-Oct-2022 119.00 123.00 114.00 120.00 56,200 0
27-Oct-2022 119.00 122.00 116.00 117.00 59,800 0
26-Oct-2022 118.00 119.00 118.00 118.00 61,100 0
25-Oct-2022 119.00 119.00 119.00 119.00 16,300 0
24-Oct-2022 119.00 120.00 118.00 119.00 4,000 0
21-Oct-2022 118.00 119.00 117.00 119.00 34,000 0
20-Oct-2022 119.00 119.00 117.00 118.00 39,700 0
19-Oct-2022 120.00 120.00 118.00 118.00 14,200 0
18-Oct-2022 118.00 120.00 114.00 120.00 37,700 0
17-Oct-2022 120.00 121.00 115.00 118.00 104,000 0
14-Oct-2022 122.00 122.00 118.00 120.00 139,200 0
13-Oct-2022 119.00 122.00 119.00 122.00 61,500 0
12-Oct-2022 122.00 124.00 119.00 120.00 50,900 0
11-Oct-2022 121.00 123.00 121.00 122.00 10,500 0
10-Oct-2022 123.00 123.00 120.00 121.00 43,400 0
07-Oct-2022 122.00 125.00 121.00 123.00 116,800 0
06-Oct-2022 122.00 124.00 122.00 122.00 42,800 0
05-Oct-2022 123.00 125.00 122.00 122.00 39,900 0
04-Oct-2022 123.00 125.00 120.00 123.00 232,100 0
03-Oct-2022 121.00 125.00 121.00 123.00 64,400 0
30-Sep-2022 126.00 126.00 122.00 122.00 333,700 0
29-Sep-2022 127.00 130.00 124.00 125.00 228,500 0
28-Sep-2022 130.00 130.00 125.00 127.00 742,000 0
27-Sep-2022 147.00 149.00 133.00 133.00 3,196,100 0
26-Sep-2022 124.00 154.00 120.00 143.00 11,272,100 0
23-Sep-2022 125.00 128.00 123.00 127.00 18,600 0
22-Sep-2022 125.00 127.00 123.00 123.00 6,300 0
21-Sep-2022 125.00 127.00 125.00 125.00 20,600 0
20-Sep-2022 125.00 125.00 125.00 125.00 100 0
19-Sep-2022 124.00 124.00 123.00 124.00 7,500 0
16-Sep-2022 125.00 126.00 125.00 126.00 3,100 0
15-Sep-2022 126.00 126.00 124.00 125.00 28,300 0
14-Sep-2022 125.00 126.00 124.00 124.00 127,600 0
13-Sep-2022 125.00 125.00 125.00 125.00 1,200 0
12-Sep-2022 125.00 125.00 125.00 125.00 1,300 0
09-Sep-2022 124.00 127.00 123.00 124.00 5,600 0
08-Sep-2022 125.00 125.00 122.00 123.00 45,900 0
07-Sep-2022 123.00 125.00 122.00 125.00 27,200 0
06-Sep-2022 123.00 124.00 120.00 123.00 101,700 0
05-Sep-2022 124.00 124.00 123.00 123.00 1,400 0
02-Sep-2022 124.00 125.00 124.00 124.00 3,200 0
01-Sep-2022 125.00 125.00 124.00 124.00 5,600 0
31-Aug-2022 123.00 125.00 122.00 125.00 6,600 0
30-Aug-2022 125.00 125.00 123.00 123.00 19,900 0
29-Aug-2022 126.00 129.00 123.00 125.00 10,300 0
26-Aug-2022 124.00 124.00 124.00 124.00 5,800 0
25-Aug-2022 124.00 124.00 124.00 124.00 2,300 0
24-Aug-2022 124.00 124.00 123.00 124.00 25,200 0
23-Aug-2022 126.00 127.00 123.00 126.00 23,400 0
22-Aug-2022 124.00 126.00 123.00 126.00 32,200 0
19-Aug-2022 124.00 126.00 124.00 124.00 9,200 0
18-Aug-2022 124.00 124.00 123.00 124.00 40,300 0
16-Aug-2022 123.00 127.00 123.00 125.00 18,500 0
15-Aug-2022 125.00 125.00 123.00 124.00 15,500 0
12-Aug-2022 124.00 126.00 123.00 125.00 42,200 0