Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,380.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,074.80 | 1,056,100 |
| 2022-08-05 | 1,375.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,067.04 | 374,500 |
| 2022-08-04 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,067.04 | 366,500 |
| 2022-08-03 | 1,380.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,070.92 | 4,376,200 |
| 2022-08-02 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,070.92 | 463,400 |
| 2022-08-01 | 1,380.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,074.80 | 228,600 |
| 2022-07-29 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,070.92 | 698,600 |
| 2022-07-28 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,078.68 | 628,500 |
| 2022-07-27 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,074.80 | 838,800 |
| 2022-07-26 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,067.04 | 1,306,400 |
| 2022-07-25 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,070.92 | 444,100 |
| 2022-07-22 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,070.92 | 456,500 |
| 2022-07-21 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,074.80 | 653,500 |
| 2022-07-20 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,074.80 | 197,600 |
| 2022-07-19 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,070.92 | 776,300 |
| 2022-07-18 | 1,410.00 | 1,410.00 | 1,370.00 | 1,385.00 | 1,074.80 | 606,000 |
| 2022-07-15 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,082.56 | 410,400 |
| 2022-07-14 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,078.68 | 972,600 |
| 2022-07-13 | 1,385.00 | 1,465.00 | 1,385.00 | 1,410.00 | 1,094.20 | 1,991,200 |
| 2022-07-12 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,070.92 | 218,500 |
| 2022-07-11 | 1,380.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,070.92 | 399,600 |
| 2022-07-08 | 1,380.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,070.92 | 150,900 |
| 2022-07-07 | 1,380.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,070.92 | 123,500 |
| 2022-07-06 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,070.92 | 499,600 |
| 2022-07-05 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,074.80 | 263,700 |
| 2022-07-04 | 1,400.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,078.68 | 948,600 |
| 2022-07-01 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,086.44 | 392,600 |
| 2022-06-30 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,086.44 | 240,100 |
| 2022-06-29 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,082.56 | 784,200 |
| 2022-06-28 | 1,405.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,090.32 | 337,600 |
| 2022-06-27 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,090.32 | 998,700 |
| 2022-06-24 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,086.44 | 1,125,700 |
| 2022-06-23 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,086.44 | 511,800 |
| 2022-06-22 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,086.44 | 813,200 |
| 2022-06-21 | 1,405.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,090.32 | 774,300 |
| 2022-06-20 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,090.32 | 302,200 |
| 2022-06-17 | 1,410.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,094.20 | 1,046,100 |
| 2022-06-16 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,094.20 | 1,073,000 |
| 2022-06-15 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,094.20 | 1,294,800 |
| 2022-06-14 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,086.44 | 1,685,200 |
| 2022-06-13 | 1,430.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,090.32 | 835,900 |
| 2022-06-10 | 1,415.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,101.96 | 3,704,100 |
| 2022-06-09 | 1,455.00 | 1,465.00 | 1,455.00 | 1,455.00 | 1,090.32 | 2,398,100 |
| 2022-06-08 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,090.32 | 2,383,500 |
| 2022-06-07 | 1,460.00 | 1,460.00 | 1,445.00 | 1,450.00 | 1,086.57 | 1,129,100 |
| 2022-06-06 | 1,450.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,086.57 | 1,502,600 |
| 2022-06-03 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,079.08 | 1,148,300 |
| 2022-06-02 | 1,455.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,082.83 | 1,157,100 |
| 2022-05-31 | 1,455.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,090.32 | 812,000 |
| 2022-05-30 | 1,445.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,090.32 | 1,577,200 |
| 2022-05-27 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,082.83 | 362,800 |
| 2022-05-25 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,082.83 | 585,900 |
| 2022-05-24 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,082.83 | 320,600 |
| 2022-05-23 | 1,445.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,082.83 | 408,200 |
| 2022-05-20 | 1,445.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,082.83 | 961,000 |
| 2022-05-19 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,082.83 | 367,800 |
| 2022-05-18 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,082.83 | 662,300 |
| 2022-05-17 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,086.57 | 1,553,900 |
| 2022-05-13 | 1,455.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,097.81 | 676,800 |
| 2022-05-12 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,090.32 | 718,800 |
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.