Price History - TMPO

Kembali ke Company
Ticker: TMPO
Company: Tempo Inti Media Tbk
Date Open High Low Close Volume Value
19-Jan-2024 87.00 88.00 86.00 87.00 2,600 0
18-Jan-2024 85.00 89.00 80.00 88.00 13,000 0
17-Jan-2024 89.00 89.00 87.00 87.00 8,300 0
16-Jan-2024 87.00 89.00 87.00 89.00 4,200 0
15-Jan-2024 90.00 90.00 87.00 87.00 28,300 0
12-Jan-2024 90.00 90.00 90.00 90.00 700 0
11-Jan-2024 89.00 89.00 88.00 88.00 10,900 0
10-Jan-2024 88.00 89.00 88.00 89.00 700 0
09-Jan-2024 90.00 90.00 88.00 88.00 3,600 0
08-Jan-2024 88.00 92.00 87.00 87.00 34,900 0
05-Jan-2024 88.00 88.00 88.00 88.00 29,300 0
04-Jan-2024 90.00 90.00 88.00 88.00 15,700 0
03-Jan-2024 90.00 90.00 87.00 90.00 39,200 0
02-Jan-2024 90.00 93.00 90.00 90.00 2,300 0
29-Dec-2023 90.00 90.00 87.00 89.00 600 0
28-Dec-2023 86.00 91.00 86.00 90.00 7,500 0
27-Dec-2023 87.00 91.00 80.00 86.00 252,700 0
22-Dec-2023 88.00 91.00 85.00 91.00 4,500 0
21-Dec-2023 90.00 90.00 90.00 90.00 200 0
20-Dec-2023 90.00 91.00 90.00 90.00 5,700 0
19-Dec-2023 89.00 89.00 88.00 88.00 1,300 0
18-Dec-2023 88.00 89.00 87.00 89.00 1,000 0
15-Dec-2023 88.00 91.00 88.00 88.00 18,100 0
14-Dec-2023 88.00 96.00 87.00 87.00 421,700 0
13-Dec-2023 88.00 88.00 88.00 88.00 600 0
12-Dec-2023 88.00 90.00 88.00 88.00 9,000 0
11-Dec-2023 91.00 92.00 88.00 88.00 5,400 0
08-Dec-2023 89.00 89.00 89.00 89.00 23,900 0
07-Dec-2023 90.00 90.00 90.00 90.00 1,100 0
06-Dec-2023 90.00 92.00 86.00 90.00 33,900 0
05-Dec-2023 92.00 92.00 89.00 89.00 2,600 0
04-Dec-2023 88.00 94.00 88.00 92.00 46,300 0
01-Dec-2023 88.00 91.00 88.00 90.00 8,700 0
30-Nov-2023 89.00 93.00 86.00 88.00 9,600 0
29-Nov-2023 90.00 92.00 90.00 91.00 1,500 0
28-Nov-2023 85.00 92.00 85.00 92.00 4,500 0
27-Nov-2023 87.00 87.00 87.00 87.00 4,400 0
24-Nov-2023 88.00 90.00 80.00 87.00 9,100 0
23-Nov-2023 88.00 91.00 88.00 90.00 9,000 0
22-Nov-2023 89.00 89.00 88.00 88.00 12,000 0
21-Nov-2023 88.00 90.00 88.00 89.00 5,200 0
20-Nov-2023 88.00 88.00 87.00 88.00 7,500 0
17-Nov-2023 91.00 91.00 88.00 88.00 20,100 0
16-Nov-2023 89.00 89.00 88.00 89.00 5,600 0
15-Nov-2023 90.00 92.00 90.00 90.00 5,300 0
14-Nov-2023 89.00 91.00 88.00 91.00 15,800 0
13-Nov-2023 92.00 92.00 87.00 87.00 10,500 0
10-Nov-2023 89.00 91.00 78.00 91.00 9,900 0
09-Nov-2023 90.00 90.00 89.00 89.00 4,000 0
08-Nov-2023 90.00 91.00 90.00 90.00 1,500 0
07-Nov-2023 90.00 91.00 88.00 91.00 15,400 0
06-Nov-2023 90.00 94.00 89.00 90.00 8,700 0
03-Nov-2023 90.00 90.00 88.00 90.00 24,800 0
02-Nov-2023 91.00 92.00 90.00 90.00 30,300 0
01-Nov-2023 92.00 92.00 90.00 90.00 18,200 0
31-Oct-2023 92.00 93.00 91.00 91.00 600 0
30-Oct-2023 93.00 93.00 93.00 93.00 20,200 0
27-Oct-2023 93.00 93.00 90.00 93.00 1,700 0
26-Oct-2023 94.00 94.00 90.00 92.00 13,200 0
25-Oct-2023 91.00 96.00 90.00 91.00 52,400 0
24-Oct-2023 90.00 91.00 90.00 91.00 7,600 0
23-Oct-2023 90.00 91.00 90.00 91.00 1,100 0
20-Oct-2023 91.00 91.00 89.00 91.00 14,600 0
19-Oct-2023 91.00 91.00 90.00 90.00 42,700 0
18-Oct-2023 92.00 93.00 92.00 92.00 1,300 0
17-Oct-2023 92.00 94.00 92.00 92.00 2,100 0
16-Oct-2023 94.00 95.00 91.00 91.00 101,600 0
13-Oct-2023 89.00 94.00 88.00 93.00 88,100 0
12-Oct-2023 89.00 91.00 89.00 89.00 24,900 0
11-Oct-2023 91.00 91.00 90.00 90.00 3,200 0
10-Oct-2023 89.00 91.00 80.00 89.00 80,300 0
09-Oct-2023 90.00 90.00 89.00 90.00 2,500 0
06-Oct-2023 91.00 92.00 90.00 90.00 3,300 0
05-Oct-2023 90.00 91.00 85.00 90.00 45,600 0
04-Oct-2023 88.00 92.00 88.00 89.00 9,300 0
03-Oct-2023 91.00 91.00 89.00 91.00 1,900 0
02-Oct-2023 92.00 92.00 91.00 91.00 1,200 0
29-Sep-2023 90.00 92.00 90.00 91.00 28,600 0
27-Sep-2023 92.00 92.00 91.00 92.00 23,200 0
26-Sep-2023 92.00 92.00 91.00 92.00 27,800 0
25-Sep-2023 92.00 94.00 92.00 92.00 5,300 0
22-Sep-2023 92.00 93.00 90.00 92.00 81,400 0
21-Sep-2023 92.00 93.00 92.00 93.00 6,100 0
20-Sep-2023 92.00 92.00 91.00 92.00 17,600 0
19-Sep-2023 92.00 94.00 91.00 91.00 35,000 0
18-Sep-2023 92.00 94.00 91.00 93.00 25,800 0
15-Sep-2023 92.00 93.00 91.00 92.00 36,200 0
14-Sep-2023 93.00 93.00 92.00 93.00 4,800 0
13-Sep-2023 95.00 96.00 92.00 93.00 59,400 0
12-Sep-2023 92.00 94.00 92.00 92.00 15,400 0
11-Sep-2023 94.00 96.00 92.00 95.00 73,700 0
08-Sep-2023 93.00 93.00 93.00 93.00 3,600 0
07-Sep-2023 92.00 93.00 91.00 93.00 52,700 0
06-Sep-2023 94.00 95.00 93.00 94.00 7,100 0
05-Sep-2023 94.00 95.00 94.00 94.00 35,200 0
04-Sep-2023 95.00 95.00 93.00 93.00 30,300 0
01-Sep-2023 94.00 95.00 92.00 95.00 13,000 0
31-Aug-2023 94.00 94.00 92.00 92.00 35,500 0
30-Aug-2023 94.00 96.00 93.00 93.00 41,100 0
29-Aug-2023 96.00 96.00 93.00 93.00 45,400 0