Singapore markets close in 2 hours 10 minutes
Straits Times Index
3,291.29 -1.40 (-0.04%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,197.30 +434.27 (+2.44%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,608.72 -2,040.45 (-3.42%) CMC Crypto 200
1,262.59 -8.15 (-0.64%)
PT Tempo Inti Media Tbk (TMPO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:40PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 62.00 | 76.00 | 62.00 | 69.00 | 69.00 | 531,600 |
| 30 Apr 2024 | 71.00 | 75.00 | 50.00 | 62.00 | 62.00 | 284,100 |
| 29 Apr 2024 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 124,100 |
| 26 Apr 2024 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | 800 |
| 25 Apr 2024 | 74.00 | 76.00 | 70.00 | 74.00 | 74.00 | 19,300 |
| 24 Apr 2024 | 73.00 | 78.00 | 68.00 | 74.00 | 74.00 | 20,200 |
| 23 Apr 2024 | 65.00 | 78.00 | 64.00 | 73.00 | 73.00 | 47,200 |
| 22 Apr 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 6,400 |
| 19 Apr 2024 | 70.00 | 79.00 | 66.00 | 69.00 | 69.00 | 16,400 |
| 18 Apr 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 7,700 |
| 17 Apr 2024 | 68.00 | 73.00 | 68.00 | 70.00 | 70.00 | 7,600 |
| 16 Apr 2024 | 67.00 | 70.00 | 63.00 | 69.00 | 69.00 | 88,000 |
| 05 Apr 2024 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 4,600 |
| 04 Apr 2024 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 75,000 |
| 03 Apr 2024 | 77.00 | 80.00 | 69.00 | 69.00 | 69.00 | 35,700 |
| 02 Apr 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 5,400 |
| 01 Apr 2024 | 77.00 | 77.00 | 69.00 | 75.00 | 75.00 | 11,400 |
| 28 Mar 2024 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 37,000 |
| 27 Mar 2024 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 11,300 |
| 26 Mar 2024 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 11,300 |
| 25 Mar 2024 | 81.00 | 81.00 | 75.00 | 79.00 | 79.00 | 15,500 |
| 22 Mar 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 145,900 |
| 21 Mar 2024 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 108,900 |
| 20 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 500 |
| 19 Mar 2024 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,900 |
| 18 Mar 2024 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | 11,500 |
| 15 Mar 2024 | 77.00 | 81.00 | 76.00 | 76.00 | 76.00 | 2,100 |
| 14 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3,300 |
| 13 Mar 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 20,200 |
| 08 Mar 2024 | 76.00 | 85.00 | 76.00 | 80.00 | 80.00 | 28,700 |
| 07 Mar 2024 | 75.00 | 84.00 | 75.00 | 75.00 | 75.00 | 99,400 |
| 06 Mar 2024 | 82.00 | 85.00 | 79.00 | 79.00 | 79.00 | 1,600 |
| 05 Mar 2024 | 81.00 | 85.00 | 81.00 | 81.00 | 81.00 | 6,300 |
| 04 Mar 2024 | 85.00 | 88.00 | 80.00 | 80.00 | 80.00 | 20,600 |
| 01 Mar 2024 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 7,000 |
| 29 Feb 2024 | 87.00 | 87.00 | 82.00 | 83.00 | 83.00 | 27,300 |
| 28 Feb 2024 | 80.00 | 88.00 | 75.00 | 87.00 | 87.00 | 27,500 |
| 27 Feb 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 361,600 |
| 26 Feb 2024 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 92,600 |
| 23 Feb 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 6,900 |
| 22 Feb 2024 | 80.00 | 81.00 | 76.00 | 76.00 | 76.00 | 1,200 |
| 21 Feb 2024 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 152,900 |
| 20 Feb 2024 | 77.00 | 82.00 | 77.00 | 81.00 | 81.00 | 1,800 |
| 19 Feb 2024 | 78.00 | 82.00 | 74.00 | 81.00 | 81.00 | 7,800 |
| 16 Feb 2024 | 78.00 | 83.00 | 78.00 | 78.00 | 78.00 | 13,000 |
| 15 Feb 2024 | 80.00 | 80.00 | 73.00 | 79.00 | 79.00 | 53,600 |
| 13 Feb 2024 | 82.00 | 85.00 | 80.00 | 80.00 | 80.00 | 64,300 |
| 12 Feb 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 2,900 |
| 07 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 15,600 |
| 06 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2,800 |
| 05 Feb 2024 | 86.00 | 86.00 | 81.00 | 85.00 | 85.00 | 57,800 |
| 02 Feb 2024 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 900 |
| 01 Feb 2024 | 87.00 | 88.00 | 83.00 | 86.00 | 86.00 | 4,900 |
| 31 Jan 2024 | 86.00 | 87.00 | 80.00 | 87.00 | 87.00 | 23,300 |
| 30 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,100 |
| 29 Jan 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 14,700 |
| 26 Jan 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 2,500 |
| 25 Jan 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 500 |
| 24 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 400 |
| 23 Jan 2024 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1,600 |
| 22 Jan 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 2,400 |
| 19 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,600 |
| 18 Jan 2024 | 85.00 | 89.00 | 80.00 | 88.00 | 88.00 | 13,000 |
| 17 Jan 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 8,300 |
| 16 Jan 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 4,200 |
| 15 Jan 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 28,300 |
| 12 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 700 |
| 11 Jan 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 10,900 |
| 10 Jan 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 700 |
| 09 Jan 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 3,600 |
| 08 Jan 2024 | 88.00 | 92.00 | 87.00 | 87.00 | 87.00 | 34,900 |
| 05 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 29,300 |
| 04 Jan 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 15,700 |
| 03 Jan 2024 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 39,200 |
| 02 Jan 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 2,300 |
| 29 Dec 2023 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | 600 |
| 28 Dec 2023 | 86.00 | 91.00 | 86.00 | 90.00 | 90.00 | 7,500 |
| 27 Dec 2023 | 87.00 | 91.00 | 80.00 | 86.00 | 86.00 | 252,700 |
| 22 Dec 2023 | 88.00 | 91.00 | 85.00 | 91.00 | 91.00 | 4,500 |
| 21 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 200 |
| 20 Dec 2023 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 5,700 |
| 19 Dec 2023 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 1,300 |
| 18 Dec 2023 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1,000 |
| 15 Dec 2023 | 88.00 | 91.00 | 88.00 | 88.00 | 88.00 | 18,100 |
| 14 Dec 2023 | 88.00 | 96.00 | 87.00 | 87.00 | 87.00 | 421,700 |
| 13 Dec 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 600 |
| 12 Dec 2023 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 9,000 |
| 11 Dec 2023 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | 5,400 |
| 08 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 23,900 |
| 07 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,100 |
| 06 Dec 2023 | 90.00 | 92.00 | 86.00 | 90.00 | 90.00 | 33,900 |
| 05 Dec 2023 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 2,600 |
| 04 Dec 2023 | 88.00 | 94.00 | 88.00 | 92.00 | 92.00 | 46,300 |
| 01 Dec 2023 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 8,700 |
| 30 Nov 2023 | 89.00 | 93.00 | 86.00 | 88.00 | 88.00 | 9,600 |
| 29 Nov 2023 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1,500 |
| 28 Nov 2023 | 85.00 | 92.00 | 85.00 | 92.00 | 92.00 | 4,500 |
| 27 Nov 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4,400 |
| 24 Nov 2023 | 88.00 | 90.00 | 80.00 | 87.00 | 87.00 | 9,100 |
| 23 Nov 2023 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.