Price History - TMPO

Kembali ke Company
Ticker: TMPO
Company: Tempo Inti Media Tbk
Date Open High Low Close Volume Value
16-Mar-2023 100.00 103.00 99.00 100.00 156,800 0
15-Mar-2023 103.00 104.00 101.00 103.00 55,000 0
14-Mar-2023 103.00 105.00 100.00 103.00 108,800 0
13-Mar-2023 103.00 105.00 102.00 103.00 71,900 0
10-Mar-2023 105.00 107.00 103.00 103.00 140,700 0
09-Mar-2023 106.00 110.00 102.00 105.00 443,300 0
08-Mar-2023 105.00 107.00 100.00 106.00 163,300 0
07-Mar-2023 104.00 108.00 101.00 105.00 167,200 0
06-Mar-2023 106.00 106.00 102.00 103.00 158,100 0
03-Mar-2023 103.00 109.00 101.00 106.00 235,800 0
02-Mar-2023 104.00 107.00 101.00 103.00 106,400 0
01-Mar-2023 102.00 106.00 100.00 104.00 99,800 0
28-Feb-2023 108.00 110.00 101.00 102.00 1,250,500 0
27-Feb-2023 108.00 110.00 107.00 108.00 203,800 0
24-Feb-2023 110.00 111.00 108.00 108.00 98,800 0
23-Feb-2023 109.00 111.00 107.00 110.00 160,100 0
22-Feb-2023 110.00 110.00 108.00 109.00 146,900 0
21-Feb-2023 109.00 112.00 108.00 110.00 91,000 0
20-Feb-2023 108.00 114.00 108.00 109.00 364,100 0
17-Feb-2023 110.00 111.00 108.00 108.00 160,700 0
16-Feb-2023 108.00 114.00 108.00 110.00 201,400 0
15-Feb-2023 110.00 112.00 108.00 112.00 201,400 0
14-Feb-2023 104.00 113.00 104.00 110.00 69,300 0
13-Feb-2023 105.00 113.00 105.00 110.00 365,400 0
10-Feb-2023 111.00 115.00 111.00 112.00 360,500 0
09-Feb-2023 107.00 115.00 107.00 113.00 622,400 0
08-Feb-2023 107.00 115.00 107.00 113.00 251,000 0
07-Feb-2023 109.00 119.00 109.00 112.00 871,400 0
06-Feb-2023 119.00 121.00 115.00 116.00 570,200 0
03-Feb-2023 116.00 125.00 116.00 118.00 2,714,900 0
02-Feb-2023 116.00 131.00 109.00 116.00 10,309,300 0
01-Feb-2023 116.00 121.00 116.00 116.00 5,439,400 0
31-Jan-2023 124.00 124.00 124.00 124.00 852,100 0
30-Jan-2023 143.00 191.00 133.00 133.00 70,581,600 0
27-Jan-2023 136.00 143.00 136.00 143.00 1,171,400 0
26-Jan-2023 136.00 142.00 128.00 136.00 1,901,200 0
25-Jan-2023 146.00 167.00 136.00 136.00 10,975,700 0
24-Jan-2023 141.00 149.00 139.00 146.00 2,399,900 0
20-Jan-2023 132.00 143.00 132.00 141.00 1,708,300 0
19-Jan-2023 131.00 134.00 129.00 133.00 143,500 0
18-Jan-2023 133.00 133.00 126.00 131.00 513,900 0
17-Jan-2023 142.00 157.00 133.00 133.00 11,915,300 0
16-Jan-2023 140.00 143.00 134.00 142.00 2,042,000 0
13-Jan-2023 154.00 155.00 143.00 143.00 3,130,400 0
12-Jan-2023 134.00 153.00 126.00 153.00 9,623,800 0
11-Jan-2023 130.00 134.00 120.00 134.00 1,755,900 0
10-Jan-2023 115.00 137.00 115.00 129.00 8,064,600 0
09-Jan-2023 114.00 119.00 109.00 115.00 987,200 0
06-Jan-2023 122.00 123.00 113.00 117.00 1,209,500 0
05-Jan-2023 105.00 141.00 100.00 121.00 12,879,000 0
04-Jan-2023 100.00 109.00 100.00 105.00 89,900 0
03-Jan-2023 104.00 104.00 97.00 100.00 249,700 0
02-Jan-2023 103.00 108.00 103.00 104.00 2,000 0
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