Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,051.52 | 1,282,600 |
| 2022-10-31 | 1,355.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,055.40 | 2,577,300 |
| 2022-10-28 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,051.52 | 254,300 |
| 2022-10-27 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,047.64 | 401,300 |
| 2022-10-26 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,043.76 | 1,210,600 |
| 2022-10-25 | 1,345.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,043.76 | 520,400 |
| 2022-10-24 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,043.76 | 271,500 |
| 2022-10-21 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,051.52 | 829,600 |
| 2022-10-20 | 1,345.00 | 1,355.00 | 1,335.00 | 1,355.00 | 1,051.52 | 214,400 |
| 2022-10-19 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,043.76 | 460,400 |
| 2022-10-18 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,047.64 | 280,800 |
| 2022-10-17 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,047.64 | 1,052,500 |
| 2022-10-14 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,039.88 | 41,700 |
| 2022-10-13 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,047.64 | 357,100 |
| 2022-10-12 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,051.52 | 448,800 |
| 2022-10-11 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,047.64 | 481,500 |
| 2022-10-10 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,055.40 | 310,300 |
| 2022-10-07 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,051.52 | 138,600 |
| 2022-10-06 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,055.40 | 424,800 |
| 2022-10-05 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,055.40 | 157,000 |
| 2022-10-04 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,055.40 | 233,400 |
| 2022-10-03 | 1,360.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,051.52 | 79,800 |
| 2022-09-30 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,055.40 | 467,000 |
| 2022-09-29 | 1,370.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,059.28 | 241,200 |
| 2022-09-28 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,063.16 | 227,200 |
| 2022-09-27 | 1,370.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,059.28 | 252,700 |
| 2022-09-26 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,063.16 | 296,500 |
| 2022-09-23 | 1,365.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,063.16 | 264,300 |
| 2022-09-22 | 1,360.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,059.28 | 610,300 |
| 2022-09-21 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,055.40 | 391,400 |
| 2022-09-20 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,055.40 | 309,100 |
| 2022-09-19 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,055.40 | 1,214,100 |
| 2022-09-16 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,047.64 | 1,049,000 |
| 2022-09-15 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,051.52 | 3,128,200 |
| 2022-09-14 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,059.28 | 596,700 |
| 2022-09-13 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,059.28 | 373,400 |
| 2022-09-12 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,059.28 | 441,800 |
| 2022-09-09 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,059.28 | 155,400 |
| 2022-09-08 | 1,360.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,059.28 | 410,100 |
| 2022-09-07 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,055.40 | 832,900 |
| 2022-09-06 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,059.28 | 678,000 |
| 2022-09-05 | 1,365.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,059.28 | 380,000 |
| 2022-09-02 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,059.28 | 449,900 |
| 2022-09-01 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,063.16 | 278,600 |
| 2022-08-31 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,063.16 | 412,400 |
| 2022-08-30 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,067.04 | 253,900 |
| 2022-08-29 | 1,375.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,063.16 | 684,900 |
| 2022-08-26 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,067.04 | 315,800 |
| 2022-08-25 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,067.04 | 176,600 |
| 2022-08-24 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,063.16 | 528,100 |
| 2022-08-23 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,067.04 | 410,200 |
| 2022-08-22 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,063.16 | 722,400 |
| 2022-08-19 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,070.92 | 277,800 |
| 2022-08-18 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,067.04 | 259,800 |
| 2022-08-16 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,063.16 | 999,900 |
| 2022-08-15 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,067.04 | 1,216,500 |
| 2022-08-12 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,070.92 | 1,981,000 |
| 2022-08-11 | 1,390.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,082.56 | 447,300 |
| 2022-08-10 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,078.68 | 726,100 |
| 2022-08-09 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,078.68 | 514,100 |
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.