Price History - TMPO

Kembali ke Company
Ticker: TMPO
Company: Tempo Inti Media Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 130.00 131.00 130.00 131.00 8,500 0
06-Jun-2022 129.00 132.00 129.00 131.00 12,000 0
03-Jun-2022 130.00 130.00 128.00 129.00 95,000 0
02-Jun-2022 129.00 131.00 129.00 130.00 4,000 0
31-May-2022 132.00 132.00 130.00 130.00 29,000 0
30-May-2022 130.00 132.00 130.00 132.00 10,500 0
27-May-2022 130.00 132.00 130.00 130.00 15,600 0
25-May-2022 130.00 130.00 129.00 130.00 3,600 0
24-May-2022 130.00 130.00 129.00 130.00 51,400 0
23-May-2022 131.00 131.00 130.00 130.00 2,600 0
20-May-2022 130.00 131.00 129.00 129.00 21,100 0
19-May-2022 130.00 131.00 129.00 129.00 46,000 0
18-May-2022 130.00 131.00 130.00 130.00 11,200 0
17-May-2022 130.00 132.00 130.00 130.00 157,000 0
13-May-2022 130.00 131.00 130.00 130.00 38,600 0
12-May-2022 130.00 132.00 130.00 130.00 227,000 0
11-May-2022 129.00 133.00 128.00 130.00 348,000 0
10-May-2022 130.00 147.00 128.00 129.00 4,653,900 0
09-May-2022 130.00 131.00 130.00 130.00 41,000 0
28-Apr-2022 132.00 132.00 131.00 131.00 46,800 0
27-Apr-2022 130.00 132.00 129.00 132.00 12,700 0
26-Apr-2022 128.00 132.00 127.00 132.00 29,700 0
25-Apr-2022 130.00 131.00 123.00 130.00 75,900 0
22-Apr-2022 132.00 132.00 130.00 130.00 323,000 0
21-Apr-2022 131.00 132.00 131.00 132.00 20,200 0
20-Apr-2022 133.00 133.00 131.00 133.00 96,000 0
19-Apr-2022 131.00 134.00 131.00 133.00 190,300 0
18-Apr-2022 133.00 133.00 132.00 133.00 6,600 0
14-Apr-2022 131.00 133.00 131.00 133.00 4,400 0
13-Apr-2022 131.00 133.00 131.00 133.00 21,700 0
12-Apr-2022 132.00 134.00 131.00 131.00 97,800 0
11-Apr-2022 134.00 134.00 132.00 132.00 50,200 0
08-Apr-2022 134.00 138.00 132.00 133.00 406,600 0
07-Apr-2022 133.00 134.00 132.00 132.00 100,600 0
06-Apr-2022 132.00 134.00 132.00 133.00 32,300 0
05-Apr-2022 133.00 134.00 132.00 134.00 5,900 0
04-Apr-2022 134.00 134.00 132.00 133.00 13,500 0
01-Apr-2022 132.00 134.00 132.00 134.00 58,500 0
31-Mar-2022 133.00 134.00 133.00 133.00 5,300 0
30-Mar-2022 132.00 134.00 132.00 133.00 9,200 0
29-Mar-2022 134.00 135.00 132.00 132.00 179,900 0
28-Mar-2022 132.00 133.00 131.00 133.00 66,700 0
25-Mar-2022 132.00 134.00 132.00 132.00 80,400 0
24-Mar-2022 134.00 136.00 132.00 133.00 260,100 0
23-Mar-2022 134.00 135.00 131.00 132.00 71,700 0
22-Mar-2022 133.00 134.00 131.00 132.00 45,000 0
21-Mar-2022 130.00 134.00 130.00 133.00 128,700 0
18-Mar-2022 125.00 135.00 125.00 133.00 209,800 0
17-Mar-2022 132.00 157.00 131.00 133.00 5,824,700 0
16-Mar-2022 134.00 135.00 130.00 132.00 552,200 0
15-Mar-2022 132.00 157.00 132.00 132.00 5,663,400 0
14-Mar-2022 134.00 135.00 133.00 135.00 47,700 0
11-Mar-2022 134.00 137.00 130.00 134.00 74,600 0