Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,114.10 | 182,200 |
| 2023-01-24 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,118.05 | 441,400 |
| 2023-01-20 | 1,400.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,114.10 | 537,100 |
| 2023-01-19 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,106.19 | 562,500 |
| 2023-01-18 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,106.19 | 618,300 |
| 2023-01-17 | 1,395.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,110.14 | 368,300 |
| 2023-01-16 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,102.24 | 671,300 |
| 2023-01-13 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,102.24 | 870,100 |
| 2023-01-12 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,106.19 | 424,900 |
| 2023-01-11 | 1,395.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,106.19 | 947,700 |
| 2023-01-10 | 1,395.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,102.24 | 1,305,800 |
| 2023-01-09 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,102.24 | 727,100 |
| 2023-01-06 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,106.19 | 488,800 |
| 2023-01-05 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,098.29 | 1,062,100 |
| 2023-01-04 | 1,405.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,106.19 | 927,400 |
| 2023-01-03 | 1,400.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,110.14 | 474,900 |
| 2023-01-02 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,106.19 | 590,100 |
| 2022-12-30 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,114.10 | 4,728,900 |
| 2022-12-29 | 1,375.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,090.39 | 969,900 |
| 2022-12-28 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,086.44 | 607,500 |
| 2022-12-27 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,086.44 | 689,500 |
| 2022-12-26 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,086.44 | 309,000 |
| 2022-12-23 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,086.44 | 568,800 |
| 2022-12-22 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,090.39 | 225,500 |
| 2022-12-21 | 1,375.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,090.39 | 451,300 |
| 2022-12-20 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,086.44 | 500,000 |
| 2022-12-19 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,090.39 | 617,300 |
| 2022-12-16 | 1,385.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,086.44 | 1,226,100 |
| 2022-12-15 | 1,395.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,074.80 | 685,400 |
| 2022-12-14 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,082.56 | 348,900 |
| 2022-12-13 | 1,385.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,078.68 | 623,100 |
| 2022-12-12 | 1,380.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,074.80 | 180,200 |
| 2022-12-09 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,070.92 | 309,400 |
| 2022-12-08 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,067.04 | 771,800 |
| 2022-12-07 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,067.04 | 364,000 |
| 2022-12-06 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,067.04 | 836,900 |
| 2022-12-05 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,070.92 | 347,200 |
| 2022-12-02 | 1,375.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,078.68 | 571,800 |
| 2022-12-01 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,067.04 | 673,000 |
| 2022-11-30 | 1,385.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,067.04 | 487,100 |
| 2022-11-29 | 1,370.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,074.80 | 276,000 |
| 2022-11-28 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,063.16 | 732,500 |
| 2022-11-25 | 1,375.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,063.16 | 253,900 |
| 2022-11-24 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,067.04 | 505,600 |
| 2022-11-23 | 1,370.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,063.16 | 290,000 |
| 2022-11-22 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,063.16 | 228,900 |
| 2022-11-21 | 1,360.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,063.16 | 510,100 |
| 2022-11-18 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,051.52 | 512,300 |
| 2022-11-17 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,051.52 | 2,293,900 |
| 2022-11-16 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,055.40 | 568,900 |
| 2022-11-15 | 1,375.00 | 1,380.00 | 1,320.00 | 1,360.00 | 1,055.40 | 1,426,500 |
| 2022-11-14 | 1,360.00 | 1,410.00 | 1,350.00 | 1,375.00 | 1,067.04 | 1,701,500 |
| 2022-11-11 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,055.40 | 716,600 |
| 2022-11-10 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,055.40 | 169,200 |
| 2022-11-09 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,051.52 | 306,600 |
| 2022-11-08 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,051.52 | 196,600 |
| 2022-11-07 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,051.52 | 416,900 |
| 2022-11-04 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,047.64 | 476,300 |
| 2022-11-03 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,047.64 | 454,400 |
| 2022-11-02 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,051.52 | 1,280,500 |
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.