Price History - TMPO

Kembali ke Company
Ticker: TMPO
Company: Tempo Inti Media Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 125.00 125.00 123.00 124.00 18,600 0
10-Aug-2022 126.00 126.00 123.00 123.00 53,300 0
09-Aug-2022 126.00 129.00 124.00 127.00 213,800 0
08-Aug-2022 128.00 128.00 126.00 126.00 1,200 0
05-Aug-2022 125.00 128.00 125.00 126.00 19,200 0
04-Aug-2022 124.00 128.00 124.00 126.00 12,100 0
03-Aug-2022 126.00 127.00 124.00 124.00 132,200 0
02-Aug-2022 131.00 132.00 125.00 126.00 154,200 0
01-Aug-2022 124.00 140.00 122.00 126.00 3,860,700 0
29-Jul-2022 124.00 125.00 121.00 124.00 91,800 0
28-Jul-2022 125.00 125.00 121.00 123.00 224,000 0
27-Jul-2022 122.00 139.00 121.00 122.00 2,819,500 0
26-Jul-2022 125.00 125.00 120.00 122.00 263,600 0
25-Jul-2022 134.00 135.00 125.00 125.00 618,800 0
22-Jul-2022 128.00 136.00 122.00 134.00 1,555,500 0
21-Jul-2022 122.00 125.00 122.00 123.00 3,700 0
20-Jul-2022 122.00 122.00 122.00 122.00 1,500 0
19-Jul-2022 122.00 122.00 121.00 122.00 1,800 0
18-Jul-2022 123.00 123.00 121.00 122.00 19,300 0
15-Jul-2022 124.00 124.00 123.00 123.00 7,200 0
14-Jul-2022 124.00 124.00 123.00 123.00 25,100 0
13-Jul-2022 124.00 124.00 124.00 124.00 1,800 0
12-Jul-2022 125.00 125.00 123.00 123.00 3,400 0
11-Jul-2022 128.00 128.00 123.00 123.00 14,100 0
08-Jul-2022 128.00 128.00 120.00 123.00 113,200 0
07-Jul-2022 129.00 129.00 128.00 128.00 2,700 0
06-Jul-2022 127.00 128.00 125.00 125.00 11,900 0
05-Jul-2022 127.00 128.00 125.00 125.00 7,500 0
04-Jul-2022 126.00 126.00 124.00 124.00 22,200 0
01-Jul-2022 125.00 127.00 121.00 127.00 40,500 0
30-Jun-2022 128.00 128.00 128.00 128.00 100 0
29-Jun-2022 126.00 128.00 125.00 125.00 17,300 0
28-Jun-2022 126.00 126.00 126.00 126.00 12,800 0
27-Jun-2022 127.00 127.00 124.00 126.00 13,200 0
24-Jun-2022 128.00 128.00 128.00 128.00 200 0
23-Jun-2022 125.00 127.00 125.00 127.00 1,700 0
22-Jun-2022 128.00 128.00 126.00 128.00 400 0
21-Jun-2022 127.00 128.00 126.00 128.00 6,700 0
20-Jun-2022 127.00 127.00 126.00 126.00 6,000 0
17-Jun-2022 128.00 128.00 125.00 127.00 2,900 0
16-Jun-2022 126.00 128.00 125.00 128.00 17,700 0
15-Jun-2022 128.00 129.00 125.00 125.00 55,600 0
14-Jun-2022 127.00 129.00 127.00 129.00 1,500 0
13-Jun-2022 128.00 130.00 126.00 127.00 73,200 0
10-Jun-2022 127.00 130.00 127.00 128.00 12,000 0
09-Jun-2022 129.00 129.00 127.00 128.00 27,700 0
08-Jun-2022 129.00 130.00 125.00 129.00 230,700 0