Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,425.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,082.49 | 13,522,700 |
| 2023-04-28 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,106.19 | 3,152,900 |
| 2023-04-27 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,098.29 | 3,856,900 |
| 2023-04-26 | 1,390.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,106.19 | 9,478,900 |
| 2023-04-18 | 1,385.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,094.34 | 1,382,400 |
| 2023-04-17 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,094.34 | 742,900 |
| 2023-04-14 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,094.34 | 1,222,800 |
| 2023-04-13 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,094.34 | 804,200 |
| 2023-04-12 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,094.34 | 552,100 |
| 2023-04-11 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,094.34 | 1,549,300 |
| 2023-04-10 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,094.34 | 1,751,000 |
| 2023-04-06 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,098.29 | 1,669,900 |
| 2023-04-05 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,098.29 | 788,100 |
| 2023-04-04 | 1,390.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,098.29 | 4,216,100 |
| 2023-04-03 | 1,415.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,094.34 | 4,013,800 |
| 2023-03-31 | 1,405.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,110.14 | 4,224,500 |
| 2023-03-30 | 1,385.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,102.24 | 1,220,000 |
| 2023-03-29 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,094.34 | 1,063,200 |
| 2023-03-28 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,098.29 | 915,100 |
| 2023-03-27 | 1,390.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,098.29 | 1,861,000 |
| 2023-03-24 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,098.29 | 455,200 |
| 2023-03-21 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,086.44 | 252,600 |
| 2023-03-20 | 1,385.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,098.29 | 357,800 |
| 2023-03-17 | 1,375.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,094.34 | 834,200 |
| 2023-03-16 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,086.44 | 1,048,700 |
| 2023-03-15 | 1,365.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,086.44 | 829,100 |
| 2023-03-14 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,078.54 | 656,900 |
| 2023-03-13 | 1,365.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,082.49 | 794,500 |
| 2023-03-10 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,074.59 | 2,461,300 |
| 2023-03-09 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,074.59 | 373,800 |
| 2023-03-08 | 1,380.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,074.59 | 1,153,600 |
| 2023-03-07 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,090.39 | 422,000 |
| 2023-03-06 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,094.34 | 134,300 |
| 2023-03-03 | 1,395.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,098.29 | 63,000 |
| 2023-03-02 | 1,385.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,102.24 | 219,200 |
| 2023-03-01 | 1,395.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,094.34 | 455,100 |
| 2023-02-28 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,098.29 | 468,800 |
| 2023-02-27 | 1,405.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,106.19 | 165,400 |
| 2023-02-24 | 1,395.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,110.14 | 380,500 |
| 2023-02-23 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,098.29 | 319,500 |
| 2023-02-22 | 1,395.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,102.24 | 256,600 |
| 2023-02-21 | 1,400.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,102.24 | 236,900 |
| 2023-02-20 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,106.19 | 266,000 |
| 2023-02-17 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,114.10 | 751,000 |
| 2023-02-16 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,118.05 | 1,182,100 |
| 2023-02-15 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,118.05 | 721,800 |
| 2023-02-14 | 1,410.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,114.10 | 635,900 |
| 2023-02-13 | 1,415.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,110.14 | 217,800 |
| 2023-02-10 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,114.10 | 494,000 |
| 2023-02-09 | 1,415.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,118.05 | 498,800 |
| 2023-02-08 | 1,420.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,118.05 | 141,000 |
| 2023-02-07 | 1,415.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,122.00 | 199,200 |
| 2023-02-06 | 1,415.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,118.05 | 542,000 |
| 2023-02-03 | 1,410.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,118.05 | 958,100 |
| 2023-02-02 | 1,395.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,114.10 | 322,900 |
| 2023-02-01 | 1,405.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,098.29 | 327,700 |
| 2023-01-31 | 1,400.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,110.14 | 112,100 |
| 2023-01-30 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,106.19 | 235,000 |
| 2023-01-27 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,114.10 | 225,600 |
| 2023-01-26 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,114.10 | 121,100 |
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.