Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TSPC.JK stock page

Tempo Scan Pacific Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,300.002,480.002,250.002,430.002,192.6319,702,800
2024-08-062,270.002,330.002,210.002,280.002,057.2916,205,400
2024-08-052,410.002,440.002,140.002,250.002,030.2219,452,600
2024-08-022,460.002,540.002,410.002,450.002,210.688,902,300
2024-08-012,280.002,500.002,210.002,470.002,228.7331,668,300
2024-07-312,010.002,310.002,010.002,280.002,057.2925,137,200
2024-07-302,000.002,010.001,995.002,010.001,813.661,986,300
2024-07-292,000.002,010.001,995.002,000.001,804.64704,000
2024-07-261,985.002,000.001,975.002,000.001,804.641,520,100
2024-07-252,000.002,000.001,975.001,990.001,795.613,721,100
2024-07-242,010.002,020.001,995.002,000.001,804.645,757,900
2024-07-232,020.002,020.002,000.002,010.001,813.661,551,500
2024-07-222,000.002,020.002,000.002,010.001,813.663,702,400
2024-07-192,020.002,020.001,995.002,000.001,804.642,347,300
2024-07-182,010.002,030.002,000.002,010.001,813.661,549,400
2024-07-172,020.002,040.002,000.002,000.001,804.641,305,900
2024-07-162,030.002,050.002,020.002,020.001,822.68562,100
2024-07-152,040.002,040.002,000.002,030.001,831.712,894,700
2024-07-122,050.002,050.002,020.002,040.001,840.73820,700
2024-07-112,030.002,060.002,020.002,050.001,849.751,576,700
2024-07-102,010.002,030.001,995.002,020.001,822.683,040,000
2024-07-091,995.002,010.001,985.002,010.001,813.661,816,800
2024-07-081,985.002,000.001,970.001,995.001,800.131,605,500
2024-07-051,960.001,985.001,945.001,985.001,791.101,981,300
2024-07-041,940.001,965.001,940.001,960.001,768.541,643,300
2024-07-031,960.001,960.001,920.001,950.001,759.522,448,400
2024-07-021,990.002,010.001,985.002,000.001,736.962,181,700
2024-07-011,990.002,000.001,975.001,990.001,728.282,083,500
2024-06-281,985.001,990.001,980.001,985.001,723.94343,000
2024-06-271,985.001,995.001,975.001,985.001,723.94556,400
2024-06-261,980.001,985.001,960.001,985.001,723.941,107,100
2024-06-252,020.002,020.001,960.001,980.001,719.592,648,900
2024-06-242,000.002,030.001,990.002,020.001,754.332,844,200
2024-06-211,955.001,995.001,950.001,990.001,728.281,501,000
2024-06-201,965.001,970.001,915.001,960.001,702.222,699,700
2024-06-191,980.001,980.001,945.001,965.001,706.572,543,800
2024-06-141,970.001,990.001,960.001,980.001,719.591,761,000
2024-06-131,985.001,985.001,955.001,970.001,710.912,921,100
2024-06-122,000.002,010.001,970.001,985.001,723.942,041,200
2024-06-112,010.002,010.001,990.002,000.001,736.961,566,700
2024-06-102,020.002,020.001,995.002,010.001,745.65848,600
2024-06-072,010.002,020.001,995.002,020.001,754.33718,500
2024-06-061,995.002,010.001,985.002,010.001,745.651,062,200
2024-06-052,020.002,020.001,985.001,995.001,732.62433,100
2024-06-041,995.002,020.001,990.002,000.001,736.96726,600
2024-06-031,990.002,000.001,960.001,990.001,728.281,889,000
2024-05-311,975.001,995.001,955.001,990.001,728.281,967,400
2024-05-301,995.001,995.001,945.001,975.001,715.253,117,100
2024-05-292,030.002,040.001,980.001,995.001,732.622,595,000
2024-05-282,010.002,050.002,000.002,020.001,754.33980,300
2024-05-272,030.002,040.002,000.002,010.001,745.651,262,800
2024-05-222,020.002,060.002,000.002,030.001,763.021,689,900
2024-05-212,080.002,080.002,020.002,020.001,754.331,541,900
2024-05-202,090.002,090.002,050.002,050.001,780.391,430,500
2024-05-172,070.002,110.002,050.002,060.001,789.072,218,000
2024-05-162,080.002,110.002,060.002,080.001,806.441,359,200
2024-05-152,050.002,110.002,030.002,080.001,806.442,431,500
2024-05-142,010.002,070.001,995.002,030.001,763.025,269,000
2024-05-131,995.002,010.001,975.002,000.001,736.962,714,400
2024-05-082,000.002,020.001,970.001,990.001,728.281,961,600
← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1750.0000 IDR
2025-11-10100.0000 IDR
2025-06-05100.0000 IDR
2024-12-0325.0000 IDR
2024-07-0375.0000 IDR
2023-11-1050.0000 IDR
2023-06-13100.0000 IDR
2022-12-1925.0000 IDR
2022-06-1050.0000 IDR
2021-12-0120.0000 IDR
2021-07-0660.0000 IDR
2020-07-0950.0000 IDR
2019-06-1140.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.