Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2,090.00 | 2,100.00 | 2,020.00 | 2,070.00 | 1,797.76 | 1,795,900 |
| 2024-01-24 | 2,110.00 | 2,130.00 | 2,060.00 | 2,100.00 | 1,823.81 | 2,112,800 |
| 2024-01-23 | 2,050.00 | 2,120.00 | 2,020.00 | 2,110.00 | 1,832.50 | 1,927,400 |
| 2024-01-22 | 2,100.00 | 2,130.00 | 2,030.00 | 2,050.00 | 1,780.39 | 1,674,400 |
| 2024-01-19 | 2,170.00 | 2,190.00 | 2,100.00 | 2,100.00 | 1,823.81 | 2,196,000 |
| 2024-01-18 | 2,040.00 | 2,200.00 | 2,010.00 | 2,170.00 | 1,884.60 | 4,296,600 |
| 2024-01-17 | 2,030.00 | 2,070.00 | 2,000.00 | 2,040.00 | 1,771.70 | 2,408,200 |
| 2024-01-16 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 1,763.02 | 2,618,700 |
| 2024-01-15 | 2,110.00 | 2,110.00 | 2,050.00 | 2,080.00 | 1,806.44 | 2,502,700 |
| 2024-01-12 | 2,080.00 | 2,170.00 | 2,050.00 | 2,130.00 | 1,849.87 | 5,308,300 |
| 2024-01-11 | 2,030.00 | 2,100.00 | 2,010.00 | 2,080.00 | 1,806.44 | 4,664,600 |
| 2024-01-10 | 1,965.00 | 2,050.00 | 1,955.00 | 2,030.00 | 1,763.02 | 3,337,400 |
| 2024-01-09 | 2,030.00 | 2,030.00 | 1,940.00 | 1,960.00 | 1,702.22 | 3,882,600 |
| 2024-01-08 | 1,910.00 | 2,030.00 | 1,900.00 | 2,000.00 | 1,736.96 | 6,600,400 |
| 2024-01-05 | 1,920.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,658.80 | 1,329,100 |
| 2024-01-04 | 1,865.00 | 1,925.00 | 1,850.00 | 1,915.00 | 1,663.14 | 3,610,000 |
| 2024-01-03 | 1,825.00 | 1,880.00 | 1,810.00 | 1,865.00 | 1,619.72 | 3,740,200 |
| 2024-01-02 | 1,840.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,584.98 | 1,065,800 |
| 2023-12-29 | 1,825.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,593.66 | 2,633,200 |
| 2023-12-28 | 1,805.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,580.64 | 1,308,300 |
| 2023-12-27 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,567.61 | 709,100 |
| 2023-12-22 | 1,805.00 | 1,825.00 | 1,780.00 | 1,820.00 | 1,580.64 | 2,283,800 |
| 2023-12-21 | 1,805.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,563.27 | 665,600 |
| 2023-12-20 | 1,830.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,567.61 | 2,519,900 |
| 2023-12-19 | 1,800.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,580.64 | 4,248,600 |
| 2023-12-18 | 1,780.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,563.27 | 1,964,500 |
| 2023-12-15 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,545.90 | 897,500 |
| 2023-12-14 | 1,755.00 | 1,795.00 | 1,745.00 | 1,790.00 | 1,554.58 | 2,385,500 |
| 2023-12-13 | 1,750.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,524.19 | 994,100 |
| 2023-12-12 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,519.84 | 2,762,200 |
| 2023-12-11 | 1,785.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,528.53 | 1,947,300 |
| 2023-12-08 | 1,775.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,550.24 | 592,200 |
| 2023-12-07 | 1,805.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,541.55 | 1,669,000 |
| 2023-12-06 | 1,805.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,567.61 | 1,975,900 |
| 2023-12-05 | 1,765.00 | 1,820.00 | 1,755.00 | 1,805.00 | 1,567.61 | 5,079,500 |
| 2023-12-04 | 1,755.00 | 1,775.00 | 1,735.00 | 1,765.00 | 1,532.87 | 3,661,600 |
| 2023-12-01 | 1,755.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,524.19 | 683,900 |
| 2023-11-30 | 1,755.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,524.19 | 1,381,200 |
| 2023-11-29 | 1,770.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,524.19 | 1,745,400 |
| 2023-11-28 | 1,755.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,537.21 | 941,300 |
| 2023-11-27 | 1,760.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,524.19 | 1,191,000 |
| 2023-11-24 | 1,770.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,528.53 | 1,517,600 |
| 2023-11-23 | 1,775.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,537.21 | 471,600 |
| 2023-11-22 | 1,775.00 | 1,785.00 | 1,755.00 | 1,775.00 | 1,541.55 | 685,100 |
| 2023-11-21 | 1,755.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,541.55 | 989,200 |
| 2023-11-20 | 1,785.00 | 1,785.00 | 1,745.00 | 1,755.00 | 1,524.19 | 1,777,200 |
| 2023-11-17 | 1,785.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,550.24 | 628,100 |
| 2023-11-16 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,550.24 | 1,030,700 |
| 2023-11-15 | 1,775.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,545.90 | 653,100 |
| 2023-11-14 | 1,780.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,541.55 | 587,900 |
| 2023-11-13 | 1,770.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,541.55 | 901,900 |
| 2023-11-10 | 1,850.00 | 1,850.00 | 1,770.00 | 1,770.00 | 1,537.21 | 2,872,800 |
| 2023-11-09 | 1,850.00 | 1,870.00 | 1,845.00 | 1,850.00 | 1,563.27 | 1,102,000 |
| 2023-11-08 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,563.27 | 1,435,500 |
| 2023-11-07 | 1,870.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,571.72 | 1,202,800 |
| 2023-11-06 | 1,845.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,580.17 | 1,354,800 |
| 2023-11-03 | 1,800.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,554.82 | 5,581,000 |
| 2023-11-02 | 1,810.00 | 1,820.00 | 1,765.00 | 1,800.00 | 1,521.02 | 2,919,500 |
| 2023-11-01 | 1,730.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,521.02 | 8,565,700 |
| 2023-10-31 | 1,720.00 | 1,720.00 | 1,650.00 | 1,670.00 | 1,411.17 | 9,936,300 |
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.