PT Tempo Inti Media Tbk TMPO

IDX · Indonesia · Consumer Services

IDR 171.00-10.00 (-5.52%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 171.00	-5.52%	IDR 177.00	IDR 178.00	IDR 168.00	33.18M
2026-09-30	IDR 181.00	+6.47%	IDR 170.00	IDR 183.00	IDR 167.00	59.71M
2026-09-29	IDR 170.00	+2.41%	IDR 180.00	IDR 187.00	IDR 167.00	55.18M
2026-09-28	IDR 166.00	-7.26%	IDR 177.00	IDR 177.00	IDR 164.00	27.99M
2026-09-25	IDR 179.00	+5.29%	IDR 175.00	IDR 184.00	IDR 164.00	59.45M
2026-09-24	IDR 170.00	0.00%	IDR 181.00	IDR 200.00	IDR 164.00	256.78M
2026-09-23	IDR 170.00	+8.97%	IDR 160.00	IDR 172.00	IDR 157.00	42.68M
2026-09-22	IDR 156.00	+4.00%	IDR 151.00	IDR 169.00	IDR 148.00	72.04M
2026-09-21	IDR 150.00	-0.66%	IDR 151.00	IDR 153.00	IDR 150.00	3.54M
2026-09-18	IDR 151.00	-1.95%	IDR 155.00	IDR 156.00	IDR 150.00	6.70M
2026-09-17	IDR 154.00	0.00%	IDR 154.00	IDR 157.00	IDR 151.00	7.54M
2026-09-16	IDR 154.00	-3.14%	IDR 159.00	IDR 164.00	IDR 153.00	11.88M
2026-09-15	IDR 159.00	+7.43%	IDR 150.00	IDR 168.00	IDR 147.00	43.12M
2026-09-14	IDR 148.00	-1.99%	IDR 153.00	IDR 154.00	IDR 145.00	8.28M
2026-09-11	IDR 151.00	-5.03%	IDR 152.00	IDR 157.00	IDR 148.00	13.50M
2026-09-10	IDR 159.00	-5.36%	IDR 168.00	IDR 170.00	IDR 158.00	14.38M
2026-09-09	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 166.00	9.16M
2026-09-08	IDR 170.00	+2.41%	IDR 166.00	IDR 172.00	IDR 165.00	15.79M
2026-09-07	IDR 166.00	-2.35%	IDR 169.00	IDR 172.00	IDR 164.00	15.48M
2026-09-04	IDR 170.00	-2.30%	IDR 174.00	IDR 179.00	IDR 166.00	22.50M
2026-09-03	IDR 174.00	0.00%	IDR 174.00	IDR 176.00	IDR 169.00	20.32M
2026-09-02	IDR 174.00	0.00%	IDR 175.00	IDR 178.00	IDR 170.00	20.44M
2026-09-01	IDR 174.00	-5.43%	IDR 184.00	IDR 186.00	IDR 169.00	65.99M
2026-08-31	IDR 184.00	-14.81%	IDR 184.00	IDR 216.00	IDR 184.00	134.65M
2026-08-28	IDR 216.00	-14.29%	IDR 216.00	IDR 216.00	IDR 216.00	7.81M
2026-08-27	IDR 252.00	0.00%	IDR 252.00	IDR 252.00	IDR 252.00	0
2026-08-26	IDR 252.00	+34.76%	IDR 200.00	IDR 252.00	IDR 196.00	318.10M
2026-08-25	IDR 187.00	0.00%	IDR 187.00	IDR 187.00	IDR 187.00	0
2026-08-24	IDR 187.00	+13.33%	IDR 173.00	IDR 191.00	IDR 171.00	102.66M
2026-08-21	IDR 165.00	-1.20%	IDR 168.00	IDR 180.00	IDR 161.00	42.54M
2026-08-20	IDR 167.00	-2.91%	IDR 170.00	IDR 172.00	IDR 165.00	12.34M
2026-08-19	IDR 172.00	-7.53%	IDR 184.00	IDR 184.00	IDR 166.00	32.18M
2026-08-18	IDR 186.00	-4.62%	IDR 200.00	IDR 208.00	IDR 181.00	118.83M
2026-08-14	IDR 195.00	+3.72%	IDR 196.00	IDR 220.00	IDR 180.00	274.11M
2026-08-13	IDR 188.00	-5.05%	IDR 199.00	IDR 200.00	IDR 177.00	86.63M
2026-08-12	IDR 198.00	+28.57%	IDR 157.00	IDR 198.00	IDR 152.00	136.19M
2026-08-11	IDR 154.00	-2.53%	IDR 160.00	IDR 182.00	IDR 150.00	134.73M
2026-08-10	IDR 158.00	+6.04%	IDR 149.00	IDR 176.00	IDR 143.00	96.33M
2026-08-07	IDR 149.00	-6.29%	IDR 151.00	IDR 189.00	IDR 146.00	153.44M
2026-08-06	IDR 159.00	+25.20%	IDR 140.00	IDR 167.00	IDR 135.00	204.61M
2026-08-05	IDR 127.00	-2.31%	IDR 133.00	IDR 133.00	IDR 124.00	13.54M
2026-08-04	IDR 130.00	-14.47%	IDR 152.00	IDR 155.00	IDR 130.00	59.48M
2026-08-03	IDR 152.00	+34.51%	IDR 115.00	IDR 152.00	IDR 112.00	128.75M
2026-07-31	IDR 113.00	+4.63%	IDR 109.00	IDR 113.00	IDR 106.00	11.03M
2026-07-30	IDR 108.00	+2.86%	IDR 105.00	IDR 109.00	IDR 104.00	5.85M
2026-07-29	IDR 105.00	-1.87%	IDR 106.00	IDR 109.00	IDR 104.00	6.80M
2026-07-28	IDR 107.00	-6.14%	IDR 115.00	IDR 115.00	IDR 106.00	9.65M
2026-07-27	IDR 114.00	+9.62%	IDR 105.00	IDR 114.00	IDR 104.00	19.33M
2026-07-24	IDR 104.00	-1.89%	IDR 106.00	IDR 108.00	IDR 103.00	4.21M
2026-07-23	IDR 106.00	0.00%	IDR 106.00	IDR 109.00	IDR 105.00	6.76M
2026-07-22	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	3.28M
2026-07-21	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 105.00	4.58M
2026-07-20	IDR 107.00	+1.90%	IDR 106.00	IDR 110.00	IDR 106.00	5.86M
2026-07-17	IDR 105.00	+0.96%	IDR 103.00	IDR 106.00	IDR 103.00	3.71M
2026-07-16	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 101.00	5.63M
2026-07-15	IDR 103.00	-0.96%	IDR 104.00	IDR 106.00	IDR 102.00	4.60M
2026-07-14	IDR 104.00	+1.96%	IDR 102.00	IDR 109.00	IDR 100.00	9.90M
2026-07-13	IDR 102.00	+0.99%	IDR 101.00	IDR 104.00	IDR 100.00	2.29M
2026-07-10	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	842.30K
2026-07-09	IDR 102.00	0.00%	IDR 100.00	IDR 103.00	IDR 100.00	1.42M
2026-07-08	IDR 102.00	+0.99%	IDR 101.00	IDR 105.00	IDR 100.00	8.61M
2026-07-07	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	3.47M
2026-07-06	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	5.13M
2026-07-03	IDR 101.00	+2.02%	IDR 101.00	IDR 104.00	IDR 99.00	3.51M
2026-07-02	IDR 99.00	-1.00%	IDR 102.00	IDR 103.00	IDR 98.00	2.58M
2026-07-01	IDR 100.00	+5.26%	IDR 94.00	IDR 100.00	IDR 94.00	2.27M
2026-06-30	IDR 95.00	-8.65%	IDR 103.00	IDR 105.00	IDR 95.00	6.12M
2026-06-29	IDR 104.00	+1.96%	IDR 103.00	IDR 109.00	IDR 102.00	3.78M
2026-06-26	IDR 102.00	-5.56%	IDR 108.00	IDR 108.00	IDR 101.00	4.96M
2026-06-25	IDR 108.00	+3.85%	IDR 103.00	IDR 111.00	IDR 103.00	5.39M
2026-06-24	IDR 104.00	-0.95%	IDR 105.00	IDR 110.00	IDR 104.00	4.63M
2026-06-23	IDR 105.00	-1.87%	IDR 107.00	IDR 109.00	IDR 100.00	6.25M
2026-06-22	IDR 107.00	-6.14%	IDR 115.00	IDR 117.00	IDR 107.00	12.50M
2026-06-19	IDR 114.00	-3.39%	IDR 123.00	IDR 125.00	IDR 109.00	10.50M
2026-06-18	IDR 118.00	-2.48%	IDR 122.00	IDR 123.00	IDR 118.00	3.48M
2026-06-17	IDR 121.00	+1.68%	IDR 120.00	IDR 129.00	IDR 117.00	6.97M
2026-06-15	IDR 119.00	-8.46%	IDR 123.00	IDR 130.00	IDR 114.00	22.29M
2026-06-12	IDR 130.00	+3.17%	IDR 141.00	IDR 165.00	IDR 126.00	120.91M
2026-06-11	IDR 126.00	+34.04%	IDR 94.00	IDR 126.00	IDR 94.00	68.16M
2026-06-10	IDR 94.00	+1.08%	IDR 93.00	IDR 105.00	IDR 92.00	5.32M
2026-06-09	IDR 93.00	+5.68%	IDR 87.00	IDR 94.00	IDR 80.00	1.63M
2026-06-08	IDR 88.00	-11.11%	IDR 100.00	IDR 100.00	IDR 85.00	2.90M
2026-06-05	IDR 99.00	-1.00%	IDR 99.00	IDR 100.00	IDR 97.00	734.60K
2026-06-04	IDR 100.00	0.00%	IDR 100.00	IDR 106.00	IDR 97.00	3.46M
2026-06-03	IDR 100.00	-6.54%	IDR 105.00	IDR 106.00	IDR 97.00	2.91M
2026-06-02	IDR 107.00	0.00%	IDR 106.00	IDR 109.00	IDR 104.00	3.87M
2026-05-29	IDR 107.00	+0.94%	IDR 106.00	IDR 111.00	IDR 100.00	5.78M
2026-05-28	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-27	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-26	IDR 106.00	-1.85%	IDR 108.00	IDR 111.00	IDR 105.00	3.36M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 171.00	-5.52%	IDR 177.00	IDR 178.00	IDR 168.00	33.18M
2026-09-30	IDR 181.00	+6.47%	IDR 170.00	IDR 183.00	IDR 167.00	59.71M
2026-09-29	IDR 170.00	+2.41%	IDR 180.00	IDR 187.00	IDR 167.00	55.18M
2026-09-28	IDR 166.00	-7.26%	IDR 177.00	IDR 177.00	IDR 164.00	27.99M
2026-09-25	IDR 179.00	+5.29%	IDR 175.00	IDR 184.00	IDR 164.00	59.45M
2026-09-24	IDR 170.00	0.00%	IDR 181.00	IDR 200.00	IDR 164.00	256.78M
2026-09-23	IDR 170.00	+8.97%	IDR 160.00	IDR 172.00	IDR 157.00	42.68M
2026-09-22	IDR 156.00	+4.00%	IDR 151.00	IDR 169.00	IDR 148.00	72.04M
2026-09-21	IDR 150.00	-0.66%	IDR 151.00	IDR 153.00	IDR 150.00	3.54M
2026-09-18	IDR 151.00	-1.95%	IDR 155.00	IDR 156.00	IDR 150.00	6.70M
2026-09-17	IDR 154.00	0.00%	IDR 154.00	IDR 157.00	IDR 151.00	7.54M
2026-09-16	IDR 154.00	-3.14%	IDR 159.00	IDR 164.00	IDR 153.00	11.88M
2026-09-15	IDR 159.00	+7.43%	IDR 150.00	IDR 168.00	IDR 147.00	43.12M
2026-09-14	IDR 148.00	-1.99%	IDR 153.00	IDR 154.00	IDR 145.00	8.28M
2026-09-11	IDR 151.00	-5.03%	IDR 152.00	IDR 157.00	IDR 148.00	13.50M
2026-09-10	IDR 159.00	-5.36%	IDR 168.00	IDR 170.00	IDR 158.00	14.38M
2026-09-09	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 166.00	9.16M
2026-09-08	IDR 170.00	+2.41%	IDR 166.00	IDR 172.00	IDR 165.00	15.79M
2026-09-07	IDR 166.00	-2.35%	IDR 169.00	IDR 172.00	IDR 164.00	15.48M
2026-09-04	IDR 170.00	-2.30%	IDR 174.00	IDR 179.00	IDR 166.00	22.50M
2026-09-03	IDR 174.00	0.00%	IDR 174.00	IDR 176.00	IDR 169.00	20.32M
2026-09-02	IDR 174.00	0.00%	IDR 175.00	IDR 178.00	IDR 170.00	20.44M
2026-09-01	IDR 174.00	-5.43%	IDR 184.00	IDR 186.00	IDR 169.00	65.99M
2026-08-31	IDR 184.00	-14.81%	IDR 184.00	IDR 216.00	IDR 184.00	134.65M
2026-08-28	IDR 216.00	-14.29%	IDR 216.00	IDR 216.00	IDR 216.00	7.81M
2026-08-27	IDR 252.00	0.00%	IDR 252.00	IDR 252.00	IDR 252.00	0
2026-08-26	IDR 252.00	+34.76%	IDR 200.00	IDR 252.00	IDR 196.00	318.10M
2026-08-25	IDR 187.00	0.00%	IDR 187.00	IDR 187.00	IDR 187.00	0
2026-08-24	IDR 187.00	+13.33%	IDR 173.00	IDR 191.00	IDR 171.00	102.66M
2026-08-21	IDR 165.00	-1.20%	IDR 168.00	IDR 180.00	IDR 161.00	42.54M
2026-08-20	IDR 167.00	-2.91%	IDR 170.00	IDR 172.00	IDR 165.00	12.34M
2026-08-19	IDR 172.00	-7.53%	IDR 184.00	IDR 184.00	IDR 166.00	32.18M
2026-08-18	IDR 186.00	-4.62%	IDR 200.00	IDR 208.00	IDR 181.00	118.83M
2026-08-14	IDR 195.00	+3.72%	IDR 196.00	IDR 220.00	IDR 180.00	274.11M
2026-08-13	IDR 188.00	-5.05%	IDR 199.00	IDR 200.00	IDR 177.00	86.63M
2026-08-12	IDR 198.00	+28.57%	IDR 157.00	IDR 198.00	IDR 152.00	136.19M
2026-08-11	IDR 154.00	-2.53%	IDR 160.00	IDR 182.00	IDR 150.00	134.73M
2026-08-10	IDR 158.00	+6.04%	IDR 149.00	IDR 176.00	IDR 143.00	96.33M
2026-08-07	IDR 149.00	-6.29%	IDR 151.00	IDR 189.00	IDR 146.00	153.44M
2026-08-06	IDR 159.00	+25.20%	IDR 140.00	IDR 167.00	IDR 135.00	204.61M
2026-08-05	IDR 127.00	-2.31%	IDR 133.00	IDR 133.00	IDR 124.00	13.54M
2026-08-04	IDR 130.00	-14.47%	IDR 152.00	IDR 155.00	IDR 130.00	59.48M
2026-08-03	IDR 152.00	+34.51%	IDR 115.00	IDR 152.00	IDR 112.00	128.75M
2026-07-31	IDR 113.00	+4.63%	IDR 109.00	IDR 113.00	IDR 106.00	11.03M
2026-07-30	IDR 108.00	+2.86%	IDR 105.00	IDR 109.00	IDR 104.00	5.85M
2026-07-29	IDR 105.00	-1.87%	IDR 106.00	IDR 109.00	IDR 104.00	6.80M
2026-07-28	IDR 107.00	-6.14%	IDR 115.00	IDR 115.00	IDR 106.00	9.65M
2026-07-27	IDR 114.00	+9.62%	IDR 105.00	IDR 114.00	IDR 104.00	19.33M
2026-07-24	IDR 104.00	-1.89%	IDR 106.00	IDR 108.00	IDR 103.00	4.21M
2026-07-23	IDR 106.00	0.00%	IDR 106.00	IDR 109.00	IDR 105.00	6.76M
2026-07-22	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	3.28M
2026-07-21	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 105.00	4.58M
2026-07-20	IDR 107.00	+1.90%	IDR 106.00	IDR 110.00	IDR 106.00	5.86M
2026-07-17	IDR 105.00	+0.96%	IDR 103.00	IDR 106.00	IDR 103.00	3.71M
2026-07-16	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 101.00	5.63M
2026-07-15	IDR 103.00	-0.96%	IDR 104.00	IDR 106.00	IDR 102.00	4.60M
2026-07-14	IDR 104.00	+1.96%	IDR 102.00	IDR 109.00	IDR 100.00	9.90M
2026-07-13	IDR 102.00	+0.99%	IDR 101.00	IDR 104.00	IDR 100.00	2.29M
2026-07-10	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	842.30K
2026-07-09	IDR 102.00	0.00%	IDR 100.00	IDR 103.00	IDR 100.00	1.42M
2026-07-08	IDR 102.00	+0.99%	IDR 101.00	IDR 105.00	IDR 100.00	8.61M
2026-07-07	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	3.47M
2026-07-06	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	5.13M
2026-07-03	IDR 101.00	+2.02%	IDR 101.00	IDR 104.00	IDR 99.00	3.51M
2026-07-02	IDR 99.00	-1.00%	IDR 102.00	IDR 103.00	IDR 98.00	2.58M
2026-07-01	IDR 100.00	+5.26%	IDR 94.00	IDR 100.00	IDR 94.00	2.27M
2026-06-30	IDR 95.00	-8.65%	IDR 103.00	IDR 105.00	IDR 95.00	6.12M
2026-06-29	IDR 104.00	+1.96%	IDR 103.00	IDR 109.00	IDR 102.00	3.78M
2026-06-26	IDR 102.00	-5.56%	IDR 108.00	IDR 108.00	IDR 101.00	4.96M
2026-06-25	IDR 108.00	+3.85%	IDR 103.00	IDR 111.00	IDR 103.00	5.39M
2026-06-24	IDR 104.00	-0.95%	IDR 105.00	IDR 110.00	IDR 104.00	4.63M
2026-06-23	IDR 105.00	-1.87%	IDR 107.00	IDR 109.00	IDR 100.00	6.25M
2026-06-22	IDR 107.00	-6.14%	IDR 115.00	IDR 117.00	IDR 107.00	12.50M
2026-06-19	IDR 114.00	-3.39%	IDR 123.00	IDR 125.00	IDR 109.00	10.50M
2026-06-18	IDR 118.00	-2.48%	IDR 122.00	IDR 123.00	IDR 118.00	3.48M
2026-06-17	IDR 121.00	+1.68%	IDR 120.00	IDR 129.00	IDR 117.00	6.97M
2026-06-15	IDR 119.00	-8.46%	IDR 123.00	IDR 130.00	IDR 114.00	22.29M
2026-06-12	IDR 130.00	+3.17%	IDR 141.00	IDR 165.00	IDR 126.00	120.91M
2026-06-11	IDR 126.00	+34.04%	IDR 94.00	IDR 126.00	IDR 94.00	68.16M
2026-06-10	IDR 94.00	+1.08%	IDR 93.00	IDR 105.00	IDR 92.00	5.32M
2026-06-09	IDR 93.00	+5.68%	IDR 87.00	IDR 94.00	IDR 80.00	1.63M
2026-06-08	IDR 88.00	-11.11%	IDR 100.00	IDR 100.00	IDR 85.00	2.90M
2026-06-05	IDR 99.00	-1.00%	IDR 99.00	IDR 100.00	IDR 97.00	734.60K
2026-06-04	IDR 100.00	0.00%	IDR 100.00	IDR 106.00	IDR 97.00	3.46M
2026-06-03	IDR 100.00	-6.54%	IDR 105.00	IDR 106.00	IDR 97.00	2.91M
2026-06-02	IDR 107.00	0.00%	IDR 106.00	IDR 109.00	IDR 104.00	3.87M
2026-05-29	IDR 107.00	+0.94%	IDR 106.00	IDR 111.00	IDR 100.00	5.78M
2026-05-28	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-27	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-26	IDR 106.00	-1.85%	IDR 108.00	IDR 111.00	IDR 105.00	3.36M