Stock listing
IDX:TMPO PT Tempo Inti Media Tbk Saham
Follow PT Tempo Inti Media Tbk into a list and get an email when it puts out news.
Share price · IDX:TMPO
186.00 IDR -14.00 (-7.0%)
Close on Oct 30, 2026
- Day range
- 186.00 – 186.00 IDROct 30, 2026
- Volume
- 663,600 sharesOct 30, 2026
- Market cap
- 196.8B IDRAt the close on Oct 30, 2026 · price × 1.06B shares outstanding
- 52-week range
- 80.00 – 252.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 13.17B IDRMedian day 27.99M shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TMPO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 186.00 | -14.00 | -7.0% | 186.00 | 186.00 | 186.00 | 663,600 | |
| 200.00 | -14.00 | -6.5% | 200.00 | 204.00 | 200.00 | 9,944,800 | |
| 214.00 | -14.00 | -6.1% | 228.00 | 248.00 | 214.00 | 324,750,300 | |
| 228.00 | +39.00 | +20.6% | 185.00 | 236.00 | 181.00 | 547,389,800 | |
| 189.00 | +31.00 | +19.6% | 172.00 | 195.00 | 161.00 | 213,845,400 | |
| 158.00 | +1.00 | +0.6% | 162.00 | 180.00 | 147.00 | 61,020,200 | |
| 157.00 | +10.00 | +6.8% | 147.00 | 172.00 | 147.00 | 68,330,500 | |
| 147.00 | -11.00 | -7.0% | 157.00 | 159.00 | 147.00 | 33,939,000 | |
| 158.00 | -11.00 | -6.5% | 178.00 | 194.00 | 158.00 | 197,665,800 | |
| 169.00 | +37.00 | +28.0% | 153.00 | 178.00 | 152.00 | 186,030,000 | |
| 132.00 | -18.00 | -12.0% | 128.00 | 147.00 | 128.00 | 10,718,300 | |
| 150.00 | 0.00 | 0.0% | 150.00 | 156.00 | 146.00 | 5,562,400 | |
| 150.00 | +2.00 | +1.4% | 148.00 | 152.00 | 148.00 | 3,764,100 | |
| 148.00 | +2.00 | +1.4% | 146.00 | 152.00 | 141.00 | 5,341,500 | |
| 146.00 | -9.00 | -5.8% | 153.00 | 160.00 | 144.00 | 8,962,200 | |
| 155.00 | -5.00 | -3.1% | 160.00 | 160.00 | 154.00 | 8,130,000 | |
| 160.00 | -8.00 | -4.8% | 165.00 | 167.00 | 159.00 | 13,149,900 | |
| 168.00 | -1.00 | -0.6% | 171.00 | 171.00 | 165.00 | 10,092,000 | |
| 169.00 | -5.00 | -2.9% | 175.00 | 176.00 | 168.00 | 16,004,600 | |
| 174.00 | +10.00 | +6.1% | 175.00 | 185.00 | 168.00 | 62,304,000 | |
| 164.00 | -7.00 | -4.1% | 170.00 | 174.00 | 158.00 | 17,335,400 | |
| 171.00 | -10.00 | -5.5% | 177.00 | 178.00 | 168.00 | 33,178,600 | |
| 181.00 | +11.00 | +6.5% | 170.00 | 183.00 | 167.00 | 59,712,900 | |
| 170.00 | +4.00 | +2.4% | 180.00 | 187.00 | 167.00 | 55,182,900 | |
| 166.00 | -13.00 | -7.3% | 177.00 | 177.00 | 164.00 | 27,989,500 | |
| 179.00 | +9.00 | +5.3% | 175.00 | 184.00 | 164.00 | 59,451,400 | |
| 170.00 | 0.00 | 0.0% | 181.00 | 200.00 | 164.00 | 256,781,200 | |
| 170.00 | +14.00 | +9.0% | 160.00 | 172.00 | 157.00 | 42,684,500 | |
| 156.00 | +6.00 | +4.0% | 151.00 | 169.00 | 148.00 | 72,035,800 | |
| 150.00 | -1.00 | -0.7% | 151.00 | 153.00 | 150.00 | 3,541,900 | |
| 151.00 | -3.00 | -1.9% | 155.00 | 156.00 | 150.00 | 6,697,600 | |
| 154.00 | 0.00 | 0.0% | 154.00 | 157.00 | 151.00 | 7,540,300 | |
| 154.00 | -5.00 | -3.1% | 159.00 | 164.00 | 153.00 | 11,881,100 | |
| 159.00 | +11.00 | +7.4% | 150.00 | 168.00 | 147.00 | 43,123,200 | |
| 148.00 | -3.00 | -2.0% | 153.00 | 154.00 | 145.00 | 8,283,200 | |
| 151.00 | -8.00 | -5.0% | 152.00 | 157.00 | 148.00 | 13,500,300 | |
| 159.00 | -9.00 | -5.4% | 168.00 | 170.00 | 158.00 | 14,377,900 | |
| 168.00 | -2.00 | -1.2% | 170.00 | 171.00 | 166.00 | 9,163,100 | |
| 170.00 | +4.00 | +2.4% | 166.00 | 172.00 | 165.00 | 15,792,400 | |
| 166.00 | -4.00 | -2.4% | 169.00 | 172.00 | 164.00 | 15,481,600 | |
| 170.00 | -4.00 | -2.3% | 174.00 | 179.00 | 166.00 | 22,503,600 | |
| 174.00 | 0.00 | 0.0% | 174.00 | 176.00 | 169.00 | 20,317,900 | |
| 174.00 | 0.00 | 0.0% | 175.00 | 178.00 | 170.00 | 20,440,400 | |
| 174.00 | -10.00 | -5.4% | 184.00 | 186.00 | 169.00 | 65,985,500 | |
| 184.00 | -32.00 | -14.8% | 184.00 | 216.00 | 184.00 | 134,654,300 | |
| 216.00 | -36.00 | -14.3% | 216.00 | 216.00 | 216.00 | 7,810,700 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 252.00 | 0 | |
| 252.00 | +65.00 | +34.8% | 200.00 | 252.00 | 196.00 | 318,103,600 | |
| 187.00 | 0.00 | 0.0% | 187.00 | 187.00 | 187.00 | 0 | |
| 187.00 | +22.00 | +13.3% | 173.00 | 191.00 | 171.00 | 102,660,700 | |
| 165.00 | -2.00 | -1.2% | 168.00 | 180.00 | 161.00 | 42,544,200 | |
| 167.00 | -5.00 | -2.9% | 170.00 | 172.00 | 165.00 | 12,340,500 | |
| 172.00 | -14.00 | -7.5% | 184.00 | 184.00 | 166.00 | 32,184,800 | |
| 186.00 | -9.00 | -4.6% | 200.00 | 208.00 | 181.00 | 118,826,600 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 195.00 | 195.00 | 0 | |
| 195.00 | +7.00 | +3.7% | 196.00 | 220.00 | 180.00 | 274,108,600 | |
| 188.00 | -10.00 | -5.1% | 199.00 | 200.00 | 177.00 | 86,631,600 | |
| 198.00 | +44.00 | +28.6% | 157.00 | 198.00 | 152.00 | 136,193,900 | |
| 154.00 | -4.00 | -2.5% | 160.00 | 182.00 | 150.00 | 134,728,700 | |
| 158.00 | +9.00 | +6.0% | 149.00 | 176.00 | 143.00 | 96,332,500 | |
| 149.00 | -10.00 | -6.3% | 151.00 | 189.00 | 146.00 | 153,440,600 | |
| 159.00 | +32.00 | +25.2% | 140.00 | 167.00 | 135.00 | 204,607,000 | |
| 127.00 | -3.00 | -2.3% | 133.00 | 133.00 | 124.00 | 13,542,300 | |
| 130.00 | -22.00 | -14.5% | 152.00 | 155.00 | 130.00 | 59,482,200 | |
| 152.00 | +39.00 | +34.5% | 115.00 | 152.00 | 112.00 | 128,754,600 | |
| 113.00 | +5.00 | +4.6% | 109.00 | 113.00 | 106.00 | 11,026,900 | |
| 108.00 | +3.00 | +2.9% | 105.00 | 109.00 | 104.00 | 5,849,000 |
- Ticker
- IDX:TMPO
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 155.00 (-3.1%) on Oct 9, 2026
Lost Stock
Oct 8, 2026
Closed 160.00 (-4.8%) on Oct 8, 2026
Public Expose Report Disclosure - Incidentil
Sep 2, 2026
Closed 174.00 (0.0%) on Sep 3, 2026
General Announcement Public Expose - Incidentil (CORRECTION)
Sep 1, 2026
Closed 174.00 (0.0%) on Sep 2, 2026
Public Expose Material Submission - Incidentil
Sep 1, 2026
Closed 174.00 (-5.4%) on Sep 1, 2026
General Announcement Public Expose - Incidentil
Aug 31, 2026
Closed 184.00 (-14.8%) on Aug 31, 2026
Advertisement Submission
Jul 31, 2026
Closed 152.00 (+34.5%) on Aug 3, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 15, 2026
Closed 104.00 (+1.0%) on Jul 16, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 9, 2026
Closed 101.00 (-1.0%) on Jul 10, 2026
Explanation on Request for Explanation of the Exchange
Jun 15, 2026
Closed 119.00 (-8.5%) on Jun 15, 2026
PT Tempo Inti Media Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Tempo Inti Media Tbk.