Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,980.00 | 2,010.00 | 1,980.00 | 2,000.00 | 1,736.96 | 2,591,100 |
| 2024-05-06 | 1,990.00 | 1,995.00 | 1,975.00 | 1,980.00 | 1,719.59 | 947,600 |
| 2024-05-03 | 2,010.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,728.28 | 1,978,800 |
| 2024-05-02 | 1,960.00 | 2,020.00 | 1,945.00 | 2,000.00 | 1,736.96 | 5,077,000 |
| 2024-04-30 | 1,895.00 | 1,980.00 | 1,890.00 | 1,940.00 | 1,684.85 | 7,615,800 |
| 2024-04-29 | 1,910.00 | 1,910.00 | 1,870.00 | 1,895.00 | 1,645.77 | 2,589,800 |
| 2024-04-26 | 1,930.00 | 1,930.00 | 1,890.00 | 1,910.00 | 1,658.80 | 2,020,600 |
| 2024-04-25 | 1,925.00 | 1,935.00 | 1,905.00 | 1,930.00 | 1,676.17 | 2,538,600 |
| 2024-04-24 | 1,935.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,671.83 | 1,576,400 |
| 2024-04-23 | 1,915.00 | 1,940.00 | 1,900.00 | 1,935.00 | 1,680.51 | 2,289,300 |
| 2024-04-22 | 1,920.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,663.14 | 1,612,700 |
| 2024-04-19 | 1,915.00 | 1,925.00 | 1,870.00 | 1,920.00 | 1,667.48 | 4,725,100 |
| 2024-04-18 | 1,915.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,667.48 | 1,771,400 |
| 2024-04-17 | 1,900.00 | 1,935.00 | 1,880.00 | 1,920.00 | 1,667.48 | 4,010,500 |
| 2024-04-16 | 1,950.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,667.48 | 2,542,400 |
| 2024-04-05 | 1,945.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,693.54 | 1,050,700 |
| 2024-04-04 | 1,940.00 | 1,945.00 | 1,915.00 | 1,945.00 | 1,689.20 | 2,232,600 |
| 2024-04-03 | 1,945.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,684.85 | 1,449,300 |
| 2024-04-02 | 1,910.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,684.85 | 1,454,100 |
| 2024-04-01 | 1,945.00 | 1,945.00 | 1,895.00 | 1,910.00 | 1,658.80 | 6,431,400 |
| 2024-03-28 | 1,995.00 | 2,000.00 | 1,875.00 | 1,935.00 | 1,680.51 | 12,537,600 |
| 2024-03-27 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,736.96 | 1,041,100 |
| 2024-03-26 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,736.96 | 724,000 |
| 2024-03-25 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,736.96 | 1,464,300 |
| 2024-03-22 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,745.65 | 1,532,000 |
| 2024-03-21 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,745.65 | 880,500 |
| 2024-03-20 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,745.65 | 4,524,500 |
| 2024-03-19 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,745.65 | 720,100 |
| 2024-03-18 | 1,995.00 | 2,050.00 | 1,995.00 | 2,020.00 | 1,754.33 | 1,575,100 |
| 2024-03-15 | 1,960.00 | 2,040.00 | 1,955.00 | 1,995.00 | 1,732.62 | 2,798,800 |
| 2024-03-14 | 1,940.00 | 1,960.00 | 1,920.00 | 1,955.00 | 1,697.88 | 2,119,700 |
| 2024-03-13 | 1,940.00 | 1,955.00 | 1,920.00 | 1,940.00 | 1,684.85 | 1,368,100 |
| 2024-03-08 | 1,955.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,684.85 | 839,100 |
| 2024-03-07 | 1,950.00 | 1,965.00 | 1,940.00 | 1,955.00 | 1,697.88 | 812,000 |
| 2024-03-06 | 1,950.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,693.54 | 532,000 |
| 2024-03-05 | 1,970.00 | 1,970.00 | 1,935.00 | 1,950.00 | 1,693.54 | 2,544,900 |
| 2024-03-04 | 1,960.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,710.91 | 1,390,400 |
| 2024-03-01 | 1,960.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,702.22 | 1,999,100 |
| 2024-02-29 | 1,975.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,702.22 | 766,000 |
| 2024-02-28 | 1,985.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,715.25 | 1,402,100 |
| 2024-02-27 | 1,995.00 | 1,995.00 | 1,930.00 | 1,985.00 | 1,723.94 | 4,260,200 |
| 2024-02-26 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,732.62 | 882,100 |
| 2024-02-23 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,736.96 | 1,342,700 |
| 2024-02-22 | 2,010.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,745.65 | 1,009,200 |
| 2024-02-21 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,745.65 | 2,821,700 |
| 2024-02-20 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,780.39 | 1,096,600 |
| 2024-02-19 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 1,780.39 | 1,315,400 |
| 2024-02-16 | 1,995.00 | 2,040.00 | 1,985.00 | 2,030.00 | 1,763.02 | 2,324,000 |
| 2024-02-15 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,736.96 | 2,624,200 |
| 2024-02-13 | 2,010.00 | 2,040.00 | 1,990.00 | 2,020.00 | 1,754.33 | 1,690,500 |
| 2024-02-12 | 2,000.00 | 2,010.00 | 1,975.00 | 2,010.00 | 1,745.65 | 533,100 |
| 2024-02-07 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,736.96 | 3,634,300 |
| 2024-02-06 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,736.96 | 1,351,300 |
| 2024-02-05 | 2,100.00 | 2,100.00 | 1,980.00 | 2,030.00 | 1,763.02 | 5,285,100 |
| 2024-02-02 | 2,070.00 | 2,120.00 | 2,040.00 | 2,100.00 | 1,823.81 | 2,840,000 |
| 2024-02-01 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 1,797.76 | 489,100 |
| 2024-01-31 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 1,797.76 | 859,400 |
| 2024-01-30 | 2,060.00 | 2,070.00 | 2,020.00 | 2,070.00 | 1,797.76 | 831,500 |
| 2024-01-29 | 2,050.00 | 2,080.00 | 2,030.00 | 2,060.00 | 1,789.07 | 609,500 |
| 2024-01-26 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 1,780.39 | 1,315,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 50.0000 IDR |
| 2025-11-10 | 100.0000 IDR |
| 2025-06-05 | 100.0000 IDR |
| 2024-12-03 | 25.0000 IDR |
| 2024-07-03 | 75.0000 IDR |
| 2023-11-10 | 50.0000 IDR |
| 2023-06-13 | 100.0000 IDR |
| 2022-12-19 | 25.0000 IDR |
| 2022-06-10 | 50.0000 IDR |
| 2021-12-01 | 20.0000 IDR |
| 2021-07-06 | 60.0000 IDR |
| 2020-07-09 | 50.0000 IDR |
| 2019-06-11 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.