Price History - TMPO

Kembali ke Company
Ticker: TMPO
Company: Tempo Inti Media Tbk
Date Open High Low Close Volume Value
07-Jun-2023 94.00 97.00 91.00 94.00 5,800 0
06-Jun-2023 96.00 96.00 93.00 93.00 26,200 0
05-Jun-2023 93.00 96.00 93.00 95.00 31,900 0
31-May-2023 93.00 95.00 92.00 93.00 21,900 0
30-May-2023 96.00 96.00 92.00 95.00 73,300 0
29-May-2023 92.00 98.00 92.00 96.00 8,200 0
26-May-2023 95.00 96.00 92.00 94.00 31,400 0
25-May-2023 95.00 96.00 93.00 94.00 37,000 0
24-May-2023 94.00 95.00 94.00 94.00 64,600 0
23-May-2023 93.00 94.00 93.00 93.00 49,400 0
22-May-2023 94.00 94.00 93.00 93.00 16,700 0
19-May-2023 94.00 96.00 94.00 95.00 2,900 0
17-May-2023 93.00 96.00 92.00 94.00 27,600 0
16-May-2023 94.00 94.00 93.00 94.00 13,100 0
15-May-2023 94.00 99.00 93.00 94.00 94,000 0
12-May-2023 97.00 97.00 90.00 92.00 124,100 0
11-May-2023 95.00 96.00 94.00 96.00 31,100 0
10-May-2023 96.00 96.00 95.00 96.00 35,100 0
09-May-2023 97.00 97.00 92.00 96.00 30,100 0
08-May-2023 97.00 97.00 96.00 97.00 54,700 0
05-May-2023 97.00 98.00 96.00 98.00 11,200 0
04-May-2023 100.00 100.00 98.00 99.00 5,800 0
03-May-2023 97.00 102.00 97.00 100.00 32,700 0
02-May-2023 98.00 103.00 95.00 99.00 36,600 0
28-Apr-2023 99.00 104.00 99.00 99.00 20,400 0
27-Apr-2023 99.00 99.00 97.00 98.00 29,700 0
26-Apr-2023 96.00 97.00 93.00 97.00 50,800 0
18-Apr-2023 96.00 96.00 94.00 96.00 62,900 0
17-Apr-2023 97.00 97.00 95.00 97.00 24,200 0
14-Apr-2023 97.00 98.00 97.00 98.00 44,100 0
13-Apr-2023 97.00 99.00 97.00 97.00 38,300 0
12-Apr-2023 99.00 99.00 97.00 98.00 203,700 0
11-Apr-2023 99.00 99.00 95.00 99.00 242,400 0
10-Apr-2023 98.00 99.00 98.00 99.00 69,800 0
06-Apr-2023 99.00 101.00 99.00 100.00 117,900 0
05-Apr-2023 100.00 101.00 97.00 99.00 116,000 0
04-Apr-2023 102.00 102.00 99.00 100.00 52,800 0
03-Apr-2023 103.00 105.00 101.00 102.00 14,300 0
31-Mar-2023 100.00 102.00 99.00 101.00 35,100 0
30-Mar-2023 103.00 103.00 100.00 100.00 73,600 0
29-Mar-2023 101.00 102.00 100.00 101.00 17,500 0
28-Mar-2023 103.00 104.00 100.00 101.00 63,700 0
27-Mar-2023 104.00 104.00 100.00 100.00 15,600 0
24-Mar-2023 105.00 105.00 100.00 102.00 320,800 0
21-Mar-2023 104.00 106.00 98.00 105.00 199,800 0
20-Mar-2023 100.00 105.00 98.00 100.00 84,600 0
17-Mar-2023 102.00 102.00 100.00 100.00 45,500 0
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