Efek Terdaftar

Tempo Inti Media Tbk,PT

Security name
Tempo Inti Media Tbk
Issuer
Tempo Inti Media Tbk,PT
ISIN Code
ID1000064801
Short Code
TMPO
Type
Saham Biasa
Listing Date
January 08, 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
725,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
January 08, 2001
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
1,058,333,250 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 69 64 65 611 4,004,700 41
06 May 2024 0 74 64 67 416 2,783,500 39
07 May 2024 0 68 63 66 85 562,300 31
08 May 2024 0 67 62 62 127 824,900 20
13 May 2024 0 73 62 67 2,509 16,836,200 167
14 May 2024 0 71 64 66 398 2,637,300 44
16 May 2024 0 67 64 66 42 276,000 15
17 May 2024 0 67 64 66 298 1,930,200 16
22 May 2024 0 68 64 65 186 1,206,100 20
27 May 2024 0 68 64 64 542 3,478,100 18
29 May 2024 0 70 60 65 347 2,142,200 24
31 May 2024 0 87 62 87 31,711 264,313,800 431
03 Jun 2024 0 90 70 76 16,136 122,926,100 399
04 Jun 2024 0 76 71 72 1,372 9,937,800 76
05 Jun 2024 0 77 71 72 556 4,049,500 72
06 Jun 2024 0 73 68 72 432 3,084,500 29
07 Jun 2024 0 73 70 73 111 788,100 24
10 Jun 2024 0 74 69 73 1,063 7,650,000 43
11 Jun 2024 0 80 72 75 4,438 33,923,500 203
12 Jun 2024 0 76 71 71 2,239 16,601,800 70
14 Jun 2024 0 72 65 72 890 6,033,600 30
19 Jun 2024 0 71 65 69 1,232 8,375,200 28
20 Jun 2024 0 69 62 65 759 4,886,300 51
24 Jun 2024 0 68 65 67 50 334,500 13
25 Jun 2024 0 71 67 69 220 1,514,300 24
26 Jun 2024 0 70 69 70 39 269,800 8
27 Jun 2024 0 71 65 68 287 1,942,800 19
28 Jun 2024 0 70 66 70 280 1,958,500 12
01 Jul 2024 0 70 67 68 299 2,008,300 16
02 Jul 2024 0 71 68 70 2,136 14,982,800 32
03 Jul 2024 0 71 67 67 143 976,400 25
04 Jul 2024 0 70 69 69 113 782,000 23
10 Jul 2024 0 74 70 70 82 583,800 19
12 Jul 2024 0 72 70 72 38 271,200 15
29 Jul 2024 0 75 71 75 51 373,400 12
07 Aug 2024 0 73 70 73 380 2,703,600 36
12 Aug 2024 73 73 71 73 23 167,700 8
13 Aug 2024 73 73 72 73 96 698,300 17
14 Aug 2024 74 75 69 71 102 723,600 22
15 Aug 2024 74 75 72 73 499 3,690,600 35
16 Aug 2024 74 75 71 74 361 2,655,500 30
19 Aug 2024 72 99 72 99 40,567 375,795,600 508
20 Aug 2024 104 127 87 95 218,107 2,423,160,200 3,953
21 Aug 2024 94 106 89 92 112,941 1,074,457,100 1,262
22 Aug 2024 91 124 88 124 359,538 4,207,194,300 4,656
26 Aug 2024 170 222 167 220 373,226 7,851,213,200 4,644
28 Aug 2024 220 268 165 250 989,154 22,021,069,500 15,213
26 Sep 2024 228 268 216 244 780,274 19,160,274,600 12,413
27 Sep 2024 244 262 210 232 1,061,228 25,072,015,400 10,490
30 Sep 2024 232 248 224 236 197,317 4,682,482,600 2,973
01 Oct 2024 244 244 222 228 331,316 7,604,413,800 3,028
02 Oct 2024 212 232 190 210 443,347 9,295,319,500 5,908
03 Oct 2024 210 216 202 204 18,680 387,220,400 727
04 Oct 2024 204 208 198 199 29,299 590,043,600 1,016
07 Oct 2024 202 202 193 193 13,269 261,006,500 475
08 Oct 2024 193 193 183 184 20,667 383,431,600 662
09 Oct 2024 183 186 175 182 17,234 315,242,100 392
10 Oct 2024 178 214 178 206 627,580 12,571,785,500 7,128
11 Oct 2024 208 210 197 198 30,812 623,031,200 1,075
14 Oct 2024 198 200 191 193 34,531 672,049,000 1,187
15 Oct 2024 194 196 191 192 12,130 233,787,500 448
16 Oct 2024 194 196 190 191 9,753 187,495,500 304
17 Oct 2024 191 193 189 190 10,317 196,335,600 384
18 Oct 2024 192 197 187 188 19,407 369,289,400 584
21 Oct 2024 187 194 187 189 9,504 180,200,700 251
22 Oct 2024 190 190 186 186 11,447 214,044,100 223
23 Oct 2024 190 190 185 186 7,172 133,375,000 191
24 Oct 2024 176 202 176 185 78,394 1,506,900,500 1,584
25 Oct 2024 186 190 179 179 10,712 195,675,900 354
28 Oct 2024 179 182 173 178 8,709 154,433,000 267
29 Oct 2024 180 184 176 178 5,820 104,232,300 193
30 Oct 2024 178 178 165 171 13,758 235,323,000 326
31 Oct 2024 171 174 167 168 5,814 98,067,100 190
01 Nov 2024 168 170 163 165 6,516 107,399,800 176
04 Nov 2024 166 168 145 152 22,445 350,746,300 490
05 Nov 2024 146 182 146 155 122,945 2,085,107,600 3,272
06 Nov 2024 145 165 145 154 12,181 191,423,500 329
07 Nov 2024 153 158 152 153 5,975 91,760,700 189
08 Nov 2024 143 158 143 155 4,531 69,728,800 110
11 Nov 2024 145 155 136 144 10,208 149,071,700 294
12 Nov 2024 134 149 134 140 9,562 132,215,000 347
13 Nov 2024 130 140 130 139 9,047 123,708,900 193
14 Nov 2024 130 144 130 139 5,511 77,431,000 243
15 Nov 2024 129 141 128 139 6,229 84,535,600 98
18 Nov 2024 130 140 107 119 44,068 537,470,100 1,051
19 Nov 2024 110 148 110 130 90,848 1,242,833,400 2,698
20 Nov 2024 120 143 120 126 58,584 791,736,500 1,472
21 Nov 2024 116 136 116 130 10,293 135,874,000 441
22 Nov 2024 120 140 120 136 37,407 511,912,600 585
25 Nov 2024 126 138 126 130 6,175 81,273,800 232
26 Nov 2024 120 133 120 126 5,449 69,194,400 182
28 Nov 2024 110 132 110 126 8,097 102,590,900 148
29 Nov 2024 117 126 117 123 3,310 40,740,400 107
02 Dec 2024 123 126 119 120 6,818 82,321,400 138
03 Dec 2024 110 124 110 120 1,558 18,508,400 96
04 Dec 2024 115 126 115 123 11,894 145,811,600 130
05 Dec 2024 113 125 113 122 6,074 74,523,700 85
06 Dec 2024 112 164 112 164 429,011 6,683,485,900 5,786
09 Dec 2024 174 220 174 214 826,656 16,832,131,700 11,435
10 Dec 2024 218 236 180 187 271,718 5,491,279,500 4,470
11 Dec 2024 188 224 188 212 452,732 9,578,901,100 7,122
12 Dec 2024 216 216 196 199 89,771 1,817,816,200 1,585
13 Dec 2024 199 204 170 183 57,726 1,083,586,000 1,348
16 Dec 2024 183 198 172 175 61,573 1,111,049,100 1,181
17 Dec 2024 176 206 176 187 318,362 6,209,229,200 6,116
18 Dec 2024 190 195 178 183 62,621 1,156,264,500 1,408
19 Dec 2024 188 188 167 172 39,118 678,128,600 660
20 Dec 2024 171 180 166 169 18,790 321,103,400 425
23 Dec 2024 171 172 164 168 26,376 437,998,000 586
24 Dec 2024 168 168 164 164 15,885 262,875,000 323
27 Dec 2024 170 187 159 163 99,161 1,729,362,400 2,408
30 Dec 2024 164 165 138 149 40,337 608,536,500 1,156
02 Jan 2025 148 165 140 151 53,040 827,183,900 1,555
03 Jan 2025 151 158 148 151 8,770 133,746,800 253
06 Jan 2025 151 156 150 152 7,699 117,530,700 243
07 Jan 2025 152 154 145 146 10,777 159,923,100 453
08 Jan 2025 146 152 138 142 11,034 157,899,700 339
09 Jan 2025 142 144 138 138 7,171 99,846,000 212
10 Jan 2025 138 138 131 137 5,890 79,236,300 181
13 Jan 2025 137 145 134 142 10,044 140,864,100 278
14 Jan 2025 142 142 137 139 6,114 85,207,100 178
15 Jan 2025 139 143 134 136 8,695 118,677,600 171
16 Jan 2025 142 146 136 137 10,150 141,054,100 275
17 Jan 2025 140 140 136 136 1,918 26,233,500 110
20 Jan 2025 137 163 135 149 100,781 1,536,209,000 2,133
21 Jan 2025 149 166 146 160 93,165 1,480,614,600 1,546
22 Jan 2025 164 164 154 158 37,860 607,365,700 748
23 Jan 2025 164 178 150 155 68,714 1,134,789,500 1,749
24 Jan 2025 156 157 150 153 2,465 37,698,800 152
30 Jan 2025 150 156 141 142 8,968 130,723,400 427
31 Jan 2025 144 150 142 144 4,067 58,682,000 152
03 Feb 2025 144 153 137 137 15,929 225,223,200 693
04 Feb 2025 147 148 140 143 5,638 80,172,600 223
05 Feb 2025 143 143 138 139 1,303 18,198,900 208
06 Feb 2025 144 145 136 139 2,875 40,231,400 130
07 Feb 2025 139 143 136 136 5,804 79,592,400 128
10 Feb 2025 139 142 135 135 4,238 58,231,100 109
11 Feb 2025 136 141 134 135 1,314 17,762,000 86
12 Feb 2025 135 138 134 134 2,082 28,102,700 74
13 Feb 2025 134 135 130 134 6,638 87,098,200 123
14 Feb 2025 134 180 134 158 564,351 9,614,094,600 9,208
17 Feb 2025 159 175 143 147 204,810 3,213,058,100 3,991
18 Feb 2025 149 156 144 147 22,957 341,976,300 744
19 Feb 2025 147 176 147 154 231,681 3,744,237,400 3,952
20 Feb 2025 158 173 153 154 168,434 2,710,883,700 2,971
21 Feb 2025 157 157 148 150 14,180 214,097,700 463
24 Feb 2025 145 153 144 145 15,198 221,152,100 628
25 Feb 2025 145 147 135 140 9,669 135,530,300 351
26 Feb 2025 136 150 127 144 56,144 764,421,400 1,024
27 Feb 2025 153 171 133 136 193,737 3,028,418,200 2,893
28 Feb 2025 136 140 132 133 10,358 140,203,200 403
03 Mar 2025 133 142 130 137 14,751 198,114,400 314
04 Mar 2025 137 137 130 131 11,773 155,720,100 270
05 Mar 2025 131 135 131 132 3,883 51,675,800 154
06 Mar 2025 135 140 132 134 11,234 151,545,400 241
07 Mar 2025 133 134 131 133 5,273 69,992,900 152
10 Mar 2025 135 136 127 130 10,427 135,701,700 295
11 Mar 2025 128 132 127 131 6,077 78,652,000 150
12 Mar 2025 129 140 129 131 21,588 287,854,400 433
13 Mar 2025 131 134 128 128 5,557 71,676,800 191
14 Mar 2025 130 131 128 128 4,810 62,065,600 111
17 Mar 2025 128 131 127 129 3,908 50,092,200 118
18 Mar 2025 130 130 121 124 11,490 142,677,800 209
19 Mar 2025 124 126 121 123 3,338 41,241,300 101
20 Mar 2025 124 125 120 123 13,007 158,956,800 223
21 Mar 2025 126 128 115 115 10,050 120,169,100 316
24 Mar 2025 111 115 103 103 11,534 122,661,000 261
25 Mar 2025 102 110 102 105 8,281 87,087,400 237
26 Mar 2025 106 110 105 108 5,594 59,868,100 162
27 Mar 2025 111 113 109 113 12,647 141,260,400 148
08 Apr 2025 110 111 100 107 5,418 58,306,300 208
09 Apr 2025 109 110 106 109 2,414 25,978,800 88
10 Apr 2025 109 116 108 109 4,624 50,846,600 116
11 Apr 2025 109 111 108 108 2,221 24,160,100 101
14 Apr 2025 108 113 108 110 2,665 29,363,900 141
15 Apr 2025 110 124 110 118 12,133 143,611,400 435
16 Apr 2025 118 118 113 115 3,158 36,617,700 135
17 Apr 2025 116 117 113 116 1,936 22,372,800 123
21 Apr 2025 116 118 113 115 2,911 33,271,100 132
22 Apr 2025 115 119 114 119 6,003 69,865,400 159
23 Apr 2025 119 122 116 118 8,986 105,937,100 184
24 Apr 2025 118 119 117 118 2,859 33,761,000 110
25 Apr 2025 118 120 117 119 1,925 22,659,200 99
28 Apr 2025 120 121 117 117 2,127 25,283,900 105

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 27 May 2025 Active
Proxy Voting   - 25 Apr 2024 21 May 2024 Active
Proxy Voting   - 13 Apr 2023 09 May 2023 Active
Proxy Voting   - 22 Apr 2022 17 May 2022 Active
Proxy Voting   - 17 Jun 2021 12 Jul 2021 Active
Proxy Voting   - 01 Apr 2021 27 Apr 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Proxy Voting   - 12 Jan 2018 06 Feb 2018 Active
Proxy Voting   - 27 Dec 2017 23 Jan 2018 Cancelled
Right Distribution (100000 TMPO : 45977 TMPO-R ) 05 Jan 2018 10 Jan 2018 11 Jan 2018 Active
Proxy Voting   - 22 Jun 2017 25 Jul 2017 Active
Proxy Voting   - 20 Apr 2017 16 May 2017 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 27 Mar 2014 15 Apr 2014 Active
Cash Dividend (1 TMPO : 1 IDR) 07 May 2013 13 May 2013 27 May 2013 Active
Proxy Voting   - 27 Mar 2013 16 Apr 2013 Active
Proxy Voting   - 28 Mar 2012 17 Apr 2012 Active
Proxy Voting   - 28 Nov 2011 20 Dec 2011 Active
Proxy Voting   - 20 Apr 2011 10 May 2011 Active
Proxy Voting   - 29 Apr 2010 18 May 2010 Active
Proxy Voting   - 02 Apr 2009 27 Apr 2009 Active
Proxy Voting   - 01 Apr 2008 22 Apr 2008 Active
Proxy Voting   - 02 May 2007 29 May 2007 Active
Proxy Voting   - 20 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 29 May 2006 20 Jun 2006 Active
Proxy Voting   - 29 Mar 2005 19 Apr 2005 Active
Proxy Voting   - 08 Apr 2004 27 Apr 2004 Active
Proxy Voting   - 14 Apr 2003 29 Apr 2003 Active
Proxy Voting   - 24 May 2002 11 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online