Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,700.00 | 1,735.00 | 1,665.00 | 1,730.00 | 1,461.87 | 2,162,400 |
| 2023-08-02 | 1,675.00 | 1,705.00 | 1,650.00 | 1,700.00 | 1,436.52 | 3,596,700 |
| 2023-08-01 | 1,700.00 | 1,705.00 | 1,620.00 | 1,675.00 | 1,415.39 | 10,886,100 |
| 2023-07-31 | 1,815.00 | 1,840.00 | 1,695.00 | 1,695.00 | 1,432.29 | 13,316,500 |
| 2023-07-28 | 1,870.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,533.69 | 4,178,300 |
| 2023-07-27 | 1,770.00 | 1,875.00 | 1,765.00 | 1,870.00 | 1,580.17 | 6,189,700 |
| 2023-07-26 | 1,780.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,495.67 | 2,782,700 |
| 2023-07-25 | 1,800.00 | 1,805.00 | 1,770.00 | 1,780.00 | 1,504.12 | 2,735,600 |
| 2023-07-24 | 1,770.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,521.02 | 2,648,800 |
| 2023-07-21 | 1,785.00 | 1,810.00 | 1,735.00 | 1,770.00 | 1,495.67 | 3,599,100 |
| 2023-07-20 | 1,785.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,508.34 | 1,768,100 |
| 2023-07-18 | 1,810.00 | 1,810.00 | 1,760.00 | 1,785.00 | 1,508.34 | 3,699,600 |
| 2023-07-17 | 1,815.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,529.47 | 2,245,200 |
| 2023-07-14 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,533.69 | 1,596,300 |
| 2023-07-13 | 1,800.00 | 1,830.00 | 1,755.00 | 1,830.00 | 1,546.37 | 5,051,300 |
| 2023-07-12 | 1,850.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,521.02 | 3,592,900 |
| 2023-07-11 | 1,815.00 | 1,865.00 | 1,780.00 | 1,850.00 | 1,563.27 | 3,823,300 |
| 2023-07-10 | 1,850.00 | 1,850.00 | 1,780.00 | 1,805.00 | 1,525.24 | 5,069,700 |
| 2023-07-07 | 1,925.00 | 1,930.00 | 1,820.00 | 1,845.00 | 1,559.04 | 6,906,800 |
| 2023-07-06 | 1,820.00 | 1,925.00 | 1,815.00 | 1,920.00 | 1,622.42 | 6,635,300 |
| 2023-07-05 | 1,725.00 | 1,840.00 | 1,725.00 | 1,815.00 | 1,533.69 | 7,387,200 |
| 2023-07-04 | 1,695.00 | 1,730.00 | 1,655.00 | 1,725.00 | 1,457.64 | 3,471,900 |
| 2023-07-03 | 1,645.00 | 1,700.00 | 1,640.00 | 1,690.00 | 1,428.07 | 3,634,700 |
| 2023-06-27 | 1,640.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,385.81 | 3,727,800 |
| 2023-06-26 | 1,650.00 | 1,665.00 | 1,635.00 | 1,640.00 | 1,385.81 | 2,288,100 |
| 2023-06-23 | 1,670.00 | 1,680.00 | 1,635.00 | 1,650.00 | 1,394.26 | 3,186,000 |
| 2023-06-22 | 1,720.00 | 1,720.00 | 1,600.00 | 1,670.00 | 1,411.17 | 10,215,000 |
| 2023-06-21 | 1,785.00 | 1,800.00 | 1,670.00 | 1,720.00 | 1,453.42 | 12,439,900 |
| 2023-06-20 | 1,785.00 | 1,790.00 | 1,735.00 | 1,785.00 | 1,508.34 | 4,298,300 |
| 2023-06-19 | 1,730.00 | 1,775.00 | 1,685.00 | 1,765.00 | 1,491.44 | 7,454,800 |
| 2023-06-16 | 1,525.00 | 1,730.00 | 1,515.00 | 1,725.00 | 1,457.64 | 14,897,700 |
| 2023-06-15 | 1,485.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,284.41 | 5,372,600 |
| 2023-06-14 | 1,495.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,254.84 | 1,753,300 |
| 2023-06-13 | 1,460.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,259.06 | 7,745,900 |
| 2023-06-12 | 1,520.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,216.81 | 10,252,200 |
| 2023-06-09 | 1,540.00 | 1,555.00 | 1,505.00 | 1,520.00 | 1,201.01 | 8,293,500 |
| 2023-06-08 | 1,460.00 | 1,555.00 | 1,460.00 | 1,540.00 | 1,216.81 | 24,930,400 |
| 2023-06-07 | 1,460.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,161.50 | 9,512,400 |
| 2023-06-06 | 1,430.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,137.80 | 4,894,600 |
| 2023-06-05 | 1,460.00 | 1,465.00 | 1,405.00 | 1,425.00 | 1,125.95 | 17,136,300 |
| 2023-05-31 | 1,465.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,149.65 | 5,912,900 |
| 2023-05-30 | 1,455.00 | 1,465.00 | 1,440.00 | 1,460.00 | 1,153.60 | 8,107,400 |
| 2023-05-29 | 1,470.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,149.65 | 3,222,900 |
| 2023-05-26 | 1,480.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,161.50 | 7,520,900 |
| 2023-05-25 | 1,485.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,165.45 | 10,072,600 |
| 2023-05-24 | 1,460.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,169.40 | 9,864,600 |
| 2023-05-23 | 1,465.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,153.60 | 17,565,200 |
| 2023-05-22 | 1,480.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,157.55 | 5,464,200 |
| 2023-05-19 | 1,435.00 | 1,510.00 | 1,435.00 | 1,470.00 | 1,161.50 | 16,639,100 |
| 2023-05-17 | 1,450.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,129.90 | 7,081,200 |
| 2023-05-16 | 1,440.00 | 1,495.00 | 1,415.00 | 1,440.00 | 1,137.80 | 22,106,000 |
| 2023-05-15 | 1,405.00 | 1,435.00 | 1,400.00 | 1,420.00 | 1,122.00 | 7,827,800 |
| 2023-05-12 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,106.19 | 5,287,800 |
| 2023-05-11 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,110.14 | 10,637,900 |
| 2023-05-10 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,106.19 | 5,413,300 |
| 2023-05-09 | 1,375.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,106.19 | 5,693,200 |
| 2023-05-08 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,086.44 | 5,819,800 |
| 2023-05-05 | 1,380.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,090.39 | 3,575,000 |
| 2023-05-04 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,086.44 | 2,690,400 |
| 2023-05-03 | 1,375.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,086.44 | 5,798,900 |
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.