Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,090.32 | 718,800 |
| 2022-05-11 | 1,460.00 | 1,470.00 | 1,455.00 | 1,460.00 | 1,094.07 | 2,198,000 |
| 2022-05-10 | 1,455.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,094.07 | 1,514,000 |
| 2022-05-09 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,090.32 | 1,556,600 |
| 2022-04-28 | 1,465.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,101.56 | 1,514,700 |
| 2022-04-27 | 1,465.00 | 1,465.00 | 1,455.00 | 1,465.00 | 1,097.81 | 365,200 |
| 2022-04-26 | 1,465.00 | 1,465.00 | 1,455.00 | 1,465.00 | 1,097.81 | 388,900 |
| 2022-04-25 | 1,465.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,094.07 | 1,149,700 |
| 2022-04-22 | 1,470.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,097.81 | 964,700 |
| 2022-04-21 | 1,465.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,101.56 | 496,300 |
| 2022-04-20 | 1,465.00 | 1,470.00 | 1,465.00 | 1,465.00 | 1,097.81 | 453,200 |
| 2022-04-19 | 1,465.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,097.81 | 645,700 |
| 2022-04-18 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,097.81 | 815,300 |
| 2022-04-14 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,105.31 | 512,900 |
| 2022-04-13 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,105.31 | 1,024,300 |
| 2022-04-12 | 1,470.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,105.31 | 863,700 |
| 2022-04-11 | 1,475.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,101.56 | 400,800 |
| 2022-04-08 | 1,460.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,105.31 | 634,900 |
| 2022-04-07 | 1,465.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,101.56 | 474,100 |
| 2022-04-06 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,097.81 | 668,600 |
| 2022-04-05 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,105.31 | 1,480,000 |
| 2022-04-04 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,105.31 | 1,631,200 |
| 2022-04-01 | 1,475.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,105.31 | 2,511,500 |
| 2022-03-31 | 1,475.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,105.31 | 2,070,400 |
| 2022-03-30 | 1,480.00 | 1,480.00 | 1,440.00 | 1,475.00 | 1,105.31 | 1,048,900 |
| 2022-03-29 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,109.05 | 488,300 |
| 2022-03-28 | 1,475.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,105.31 | 1,336,200 |
| 2022-03-25 | 1,470.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,105.31 | 532,300 |
| 2022-03-24 | 1,465.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,101.56 | 639,000 |
| 2022-03-23 | 1,455.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,097.81 | 648,100 |
| 2022-03-22 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,090.32 | 365,700 |
| 2022-03-21 | 1,470.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,097.81 | 454,300 |
| 2022-03-18 | 1,460.00 | 1,480.00 | 1,445.00 | 1,465.00 | 1,097.81 | 619,600 |
| 2022-03-17 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,094.07 | 152,000 |
| 2022-03-16 | 1,460.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,094.07 | 301,700 |
| 2022-03-15 | 1,465.00 | 1,465.00 | 1,440.00 | 1,460.00 | 1,094.07 | 626,900 |
| 2022-03-14 | 1,470.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,097.81 | 131,700 |
| 2022-03-11 | 1,465.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,101.56 | 1,556,100 |
| 2022-03-10 | 1,465.00 | 1,470.00 | 1,425.00 | 1,465.00 | 1,097.81 | 1,489,300 |
| 2022-03-09 | 1,465.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,082.83 | 894,400 |
| 2022-03-08 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,097.81 | 655,500 |
| 2022-03-07 | 1,475.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,101.56 | 567,300 |
| 2022-03-04 | 1,480.00 | 1,485.00 | 1,465.00 | 1,475.00 | 1,105.31 | 626,600 |
| 2022-03-02 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,109.05 | 1,059,000 |
| 2022-03-01 | 1,500.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,109.05 | 1,683,100 |
| 2022-02-25 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,124.04 | 793,000 |
| 2022-02-24 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,124.04 | 997,900 |
| 2022-02-23 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,135.28 | 221,000 |
| 2022-02-22 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,135.28 | 439,300 |
| 2022-02-21 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,135.28 | 160,300 |
| 2022-02-18 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,139.03 | 455,800 |
| 2022-02-17 | 1,515.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,139.03 | 854,500 |
| 2022-02-16 | 1,505.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,135.28 | 728,300 |
| 2022-02-15 | 1,515.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,127.79 | 519,400 |
| 2022-02-14 | 1,525.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,135.28 | 1,832,100 |
| 2022-02-11 | 1,525.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,142.78 | 377,400 |
| 2022-02-10 | 1,520.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,142.78 | 645,600 |
| 2022-02-09 | 1,535.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,142.78 | 591,600 |
| 2022-02-08 | 1,535.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,150.27 | 866,100 |
| 2022-02-07 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,146.52 | 820,800 |
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.