What is the all time high of TMPO?

PT Tempo Inti Media Tbk (TMPO) closed at its highest ever adjusted price, IDR 414.67, on Feb 1, 2001. Its lowest close was IDR 38.13 on Nov 24, 2005.

How much has TMPO returned over the last 10 years?

+14.0% in price terms from the close ten years before Sep 28, 2026, which is +1.3% a year compounded. Over one year the return is -1.2%; over five years +27.7%.

What was the worst drawdown in TMPO history?

-90.8% from the Apr 2, 2001 peak to the Nov 24, 2005 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does TMPO historical data go?

The daily series starts on Jan 9, 2001 and runs to Sep 28, 2026: 6,390 trading sessions across 25.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TMPO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TMPO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 9, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TMPO?

Among complete calendar years, 2016 was the best at +115.9% and 2003 the worst at -52.9%, measured close to close.

IDX · TMPO · stock

PT Tempo Inti Media Tbk (TMPO) stock price history

Every IDX trading session of PT Tempo Inti Media Tbk from Jan 9, 2001 to Sep 28, 2026: 6,390 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TMPO data, free key Year by year table

TMPO adjusted close, 2001 to 2026

TMPOPT Tempo Inti Media Tbk

IDR 166.00-1.2% over one year

IDR 414.67
All time high, 2001: IDR 252.00
52 week high, IDR 80.00 low: 6,390
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

TMPO key facts

PT Tempo Inti Media Tbk (TMPO) closed at IDR 166.00 on Sep 28, 2026 on IDX.
TMPO's all time high close is IDR 414.67, set on Feb 1, 2001; its all time low close is IDR 38.13 on Nov 24, 2005.
TMPO's 52 week range is IDR 80.00 to IDR 252.00.
TMPO returned -1.2% over the year to Sep 28, 2026 and +27.7% over five years.
Over ten years TMPO returned +14%, +1.3% a year compounded.
TMPO's deepest drawdown was -90.8% from Apr 2, 2001 to Nov 24, 2005.
DataCedar holds 6,390 daily sessions of TMPO history from Jan 9, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMPO price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TMPO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-23.1%
3 months	+62.7%
6 months	+36.1%
Year to date	-1.2%
1 year	-1.2%
3 years	+80.4%
5 years	+27.7%
10 years	+14.0%
Since Jan 9, 2001	-50.2%
Compound annual growth, 25.7 years	-2.7%

TMPO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 414.67 on Feb 1, 2001
All time low close: IDR 38.13 on Nov 24, 2005
52 week high: IDR 252.00 on Aug 26, 2026
52 week low: IDR 80.00 on Jun 9, 2026
Deepest drawdown: -90.8% from Apr 2, 2001 to Nov 24, 2005, not yet recovered
Best single session: +50.0% on May 7, 2008
Worst single session: -50.0% on Aug 2, 2004
Volatility, 1 year annualised: 87.1%
Sessions closing higher, 1 year: 38%
Best calendar year: 2016, +116%
Worst calendar year: 2003, -53%

TMPO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 9, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 169.00	IDR 252.00	IDR 80.00	IDR 166.00	-1.2%	3.7B	179
2025	IDR 148.00	IDR 272.00	IDR 100.00	IDR 168.00	+12.8%	2.8B	236
2024	IDR 90.00	IDR 268.00	IDR 50.00	IDR 149.00	+67.4%	1.2B	237
2023	IDR 103.00	IDR 191.00	IDR 78.00	IDR 89.00	-13.6%	184.1M	239
2022	IDR 137.00	IDR 172.00	IDR 101.00	IDR 103.00	-24.8%	82.6M	246
2021	IDR 144.00	IDR 195.00	IDR 123.00	IDR 137.00	-4.9%	51.4M	247
2020	IDR 166.00	IDR 188.00	IDR 102.00	IDR 144.00	-13.3%	14.4M	242
2019	IDR 180.00	IDR 228.00	IDR 121.00	IDR 166.00	-7.8%	2.5M	257
2018	IDR 268.28	IDR 510.00	IDR 126.00	IDR 180.00	-32.9%	29.6M	261
2017	IDR 142.76	IDR 287.44	IDR 110.18	IDR 268.28	+87.9%	32M	254
2016	IDR 66.11	IDR 229.95	IDR 62.28	IDR 142.76	+115.9%	1.3B	246
2015	IDR 115.93	IDR 127.43	IDR 57.49	IDR 66.11	-43.0%	170M	245
2014	IDR 145.64	IDR 188.75	IDR 93.90	IDR 115.93	-23.4%	326.3M	244
2013	IDR 142.99	IDR 262.15	IDR 119.77	IDR 151.38	+5.9%	147.1M	244
2012	IDR 99.14	IDR 200.19	IDR 96.28	IDR 142.99	+42.9%	970.7M	246
2011	IDR 80.07	IDR 165.87	IDR 66.73	IDR 100.09	+23.5%	883.8M	247
2010	IDR 71.49	IDR 98.19	IDR 48.62	IDR 81.03	+11.8%	314.6M	245
2009	IDR 85.79	IDR 195.42	IDR 66.73	IDR 72.45	-15.6%	170.7M	244
2008	IDR 132.50	IDR 162.05	IDR 85.79	IDR 85.79	-34.8%	5.5M	239
2007	IDR 71.49	IDR 154.43	IDR 66.73	IDR 131.55	+84.0%	40.1M	247
2006	IDR 61.96	IDR 76.26	IDR 52.43	IDR 71.49	+15.4%	14.3M	259
2005	IDR 95.33	IDR 104.86	IDR 38.13	IDR 61.96	-35.0%	6.8M	247
2004	IDR 76.26	IDR 123.92	IDR 42.90	IDR 95.33	+25.0%	22.6M	262
2003	IDR 162.05	IDR 162.05	IDR 42.90	IDR 76.26	-52.9%	7.8M	261
2002	IDR 190.65	IDR 285.98	IDR 100.09	IDR 162.05	-15.0%	43.9M	261
2001	IDR 471.87	IDR 543.36	IDR 185.89	IDR 190.65	n/a	795.8M	255

TMPO monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 166.00	-9.8%
August 2026	IDR 184.00	+62.8%
July 2026	IDR 113.00	+18.9%
June 2026	IDR 95.00	-11.2%
May 2026	IDR 107.00	-16.4%
April 2026	IDR 128.00	+3.2%
March 2026	IDR 124.00	-10.1%
February 2026	IDR 138.00	-8.0%
January 2026	IDR 150.00	-10.7%
December 2025	IDR 168.00	+0.6%
November 2025	IDR 167.00	-1.8%
October 2025	IDR 170.00	+3.7%

About the TMPO data

Daily bars. 6,390 sessions from Jan 9, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TMPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TKIM PT Pabrik Kertas Tjiwi Kimia Tbk
TLDN PT Teladan Prima Agro Tbk
TLKM Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
TMAS PT Temas Tbk.
TNCA PT Trimuda Nuansa Citra Tbk
TOBA PT TBS Energi Utama Tbk
TOOL PT Rohartindo Nusantara Luas Tbk
TOSK PT Topindo Solusi Komunika Tbk

Browse IDX

Historical data guides

Common questions

TMPO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market