Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,710.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,453.42 | 1,715,100 |
| 2023-10-27 | 1,695.00 | 1,710.00 | 1,665.00 | 1,710.00 | 1,444.97 | 1,953,000 |
| 2023-10-26 | 1,715.00 | 1,715.00 | 1,660.00 | 1,695.00 | 1,432.29 | 7,167,000 |
| 2023-10-25 | 1,725.00 | 1,725.00 | 1,695.00 | 1,715.00 | 1,449.19 | 2,298,000 |
| 2023-10-24 | 1,715.00 | 1,730.00 | 1,690.00 | 1,725.00 | 1,457.64 | 2,526,000 |
| 2023-10-23 | 1,745.00 | 1,745.00 | 1,685.00 | 1,715.00 | 1,449.19 | 4,592,500 |
| 2023-10-20 | 1,755.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,474.54 | 3,582,400 |
| 2023-10-19 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,482.99 | 1,288,400 |
| 2023-10-18 | 1,795.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,508.34 | 547,400 |
| 2023-10-17 | 1,765.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,516.79 | 1,806,000 |
| 2023-10-16 | 1,760.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,491.44 | 1,199,000 |
| 2023-10-13 | 1,755.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,487.22 | 891,100 |
| 2023-10-12 | 1,765.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,482.99 | 511,300 |
| 2023-10-11 | 1,775.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,491.44 | 624,900 |
| 2023-10-10 | 1,780.00 | 1,780.00 | 1,760.00 | 1,775.00 | 1,499.89 | 918,200 |
| 2023-10-09 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,504.12 | 530,000 |
| 2023-10-06 | 1,760.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,495.67 | 1,079,800 |
| 2023-10-05 | 1,775.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,487.22 | 2,660,000 |
| 2023-10-04 | 1,775.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,499.89 | 853,600 |
| 2023-10-03 | 1,795.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,504.12 | 1,545,800 |
| 2023-10-02 | 1,810.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,516.79 | 1,654,200 |
| 2023-09-29 | 1,775.00 | 1,815.00 | 1,765.00 | 1,810.00 | 1,529.47 | 1,541,800 |
| 2023-09-27 | 1,785.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,499.89 | 3,516,300 |
| 2023-09-26 | 1,795.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,508.34 | 1,849,800 |
| 2023-09-25 | 1,800.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,516.79 | 1,662,800 |
| 2023-09-22 | 1,805.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,521.02 | 1,468,100 |
| 2023-09-21 | 1,810.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,525.24 | 1,709,300 |
| 2023-09-20 | 1,840.00 | 1,840.00 | 1,785.00 | 1,810.00 | 1,529.47 | 4,984,500 |
| 2023-09-19 | 1,855.00 | 1,855.00 | 1,810.00 | 1,840.00 | 1,554.82 | 3,122,200 |
| 2023-09-18 | 1,900.00 | 1,910.00 | 1,850.00 | 1,855.00 | 1,567.49 | 2,070,600 |
| 2023-09-15 | 1,835.00 | 1,910.00 | 1,830.00 | 1,880.00 | 1,588.62 | 5,409,900 |
| 2023-09-14 | 1,840.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,550.59 | 1,479,500 |
| 2023-09-13 | 1,800.00 | 1,870.00 | 1,790.00 | 1,835.00 | 1,550.59 | 5,109,500 |
| 2023-09-12 | 1,800.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,521.02 | 2,096,900 |
| 2023-09-11 | 1,790.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,521.02 | 1,889,300 |
| 2023-09-08 | 1,785.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,512.57 | 1,561,400 |
| 2023-09-07 | 1,760.00 | 1,790.00 | 1,740.00 | 1,785.00 | 1,508.34 | 2,603,300 |
| 2023-09-06 | 1,775.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,487.22 | 4,240,300 |
| 2023-09-05 | 1,785.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,499.89 | 1,055,700 |
| 2023-09-04 | 1,785.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,508.34 | 1,836,100 |
| 2023-09-01 | 1,800.00 | 1,810.00 | 1,785.00 | 1,785.00 | 1,508.34 | 3,455,400 |
| 2023-08-31 | 1,800.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,521.02 | 1,802,300 |
| 2023-08-30 | 1,800.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,521.02 | 1,643,600 |
| 2023-08-29 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,521.02 | 1,250,700 |
| 2023-08-28 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,521.02 | 1,691,400 |
| 2023-08-25 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,521.02 | 1,397,400 |
| 2023-08-24 | 1,805.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,521.02 | 2,690,900 |
| 2023-08-23 | 1,795.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,525.24 | 2,821,100 |
| 2023-08-22 | 1,765.00 | 1,795.00 | 1,715.00 | 1,795.00 | 1,516.79 | 1,816,700 |
| 2023-08-21 | 1,775.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,491.44 | 1,531,500 |
| 2023-08-18 | 1,810.00 | 1,810.00 | 1,740.00 | 1,775.00 | 1,499.89 | 2,773,400 |
| 2023-08-16 | 1,800.00 | 1,835.00 | 1,775.00 | 1,810.00 | 1,529.47 | 2,490,300 |
| 2023-08-15 | 1,770.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,521.02 | 2,821,300 |
| 2023-08-14 | 1,770.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,495.67 | 2,521,400 |
| 2023-08-11 | 1,730.00 | 1,770.00 | 1,700.00 | 1,770.00 | 1,495.67 | 2,781,000 |
| 2023-08-10 | 1,730.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,461.87 | 1,556,700 |
| 2023-08-09 | 1,730.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,461.87 | 1,023,900 |
| 2023-08-08 | 1,755.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,461.87 | 1,275,100 |
| 2023-08-07 | 1,730.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,478.77 | 2,088,200 |
| 2023-08-04 | 1,740.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,461.87 | 1,263,600 |
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.