Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← TSPC.JK stock page

Tempo Scan Pacific Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,680.002,700.002,650.002,700.002,700.00194,000
2026-07-232,630.002,700.002,620.002,700.002,700.001,471,100
2026-07-222,600.002,620.002,580.002,610.002,610.00278,400
2026-07-212,590.002,620.002,560.002,580.002,580.00429,700
2026-07-202,630.002,630.002,570.002,590.002,590.00430,000
2026-07-172,600.002,660.002,590.002,600.002,600.00658,200
2026-07-162,520.002,660.002,520.002,590.002,590.001,770,500
2026-07-152,480.002,530.002,480.002,520.002,520.00613,000
2026-07-142,500.002,520.002,470.002,480.002,480.00781,500
2026-07-132,530.002,530.002,490.002,500.002,500.00200,000
2026-07-102,490.002,520.002,480.002,520.002,520.00437,200
2026-07-092,480.002,510.002,470.002,490.002,490.0096,300
2026-07-082,490.002,530.002,470.002,470.002,470.00699,100
2026-07-072,480.002,490.002,460.002,490.002,490.00103,400
2026-07-062,470.002,480.002,440.002,440.002,440.00503,400
2026-07-032,460.002,480.002,450.002,470.002,470.00216,300
2026-07-022,480.002,480.002,460.002,460.002,460.00233,100
2026-07-012,480.002,480.002,440.002,480.002,480.00734,000
2026-06-302,490.002,500.002,440.002,480.002,480.00512,500
2026-06-292,500.002,500.002,460.002,490.002,490.00372,900
2026-06-262,490.002,500.002,450.002,480.002,480.00519,500
2026-06-252,460.002,490.002,440.002,480.002,480.00593,700
2026-06-242,500.002,510.002,450.002,460.002,460.00527,400
2026-06-232,500.002,510.002,490.002,500.002,500.00767,000
2026-06-222,510.002,510.002,470.002,500.002,500.00557,200
2026-06-192,500.002,510.002,470.002,510.002,510.00699,400
2026-06-182,500.002,500.002,470.002,500.002,500.00496,500
2026-06-172,500.002,530.002,480.002,500.002,500.00811,000
2026-06-162,530.002,530.002,530.002,530.002,530.000
2026-06-152,440.002,530.002,440.002,530.002,530.001,826,400
2026-06-122,410.002,460.002,400.002,440.002,391.781,201,100
2026-06-112,400.002,440.002,390.002,400.002,352.57534,700
2026-06-102,370.002,440.002,360.002,380.002,332.96884,700
2026-06-092,330.002,370.002,280.002,370.002,323.161,205,100
2026-06-082,350.002,380.002,260.002,330.002,283.953,331,100
2026-06-052,410.002,410.002,380.002,380.002,332.962,683,700
2026-06-042,430.002,430.002,370.002,400.002,352.571,888,200
2026-06-032,430.002,450.002,400.002,420.002,372.172,353,100
2026-06-022,400.002,430.002,370.002,420.002,372.17711,200
2026-06-012,370.002,370.002,370.002,370.002,323.160
2026-05-292,400.002,400.002,370.002,370.002,323.16512,200
2026-05-282,390.002,390.002,390.002,390.002,342.770
2026-05-272,390.002,390.002,390.002,390.002,342.770
2026-05-262,410.002,410.002,380.002,390.002,342.77404,300
2026-05-252,390.002,410.002,370.002,390.002,342.77436,000
2026-05-222,390.002,390.002,360.002,380.002,332.96275,400
2026-05-212,430.002,430.002,370.002,390.002,342.77902,600
2026-05-202,410.002,420.002,370.002,410.002,362.371,237,900
2026-05-192,430.002,450.002,330.002,390.002,342.771,479,500
2026-05-182,430.002,430.002,360.002,410.002,362.371,194,000
2026-05-152,430.002,430.002,430.002,430.002,381.980
2026-05-142,430.002,430.002,430.002,430.002,381.980
2026-05-132,430.002,440.002,400.002,430.002,381.98465,800
2026-05-122,510.002,510.002,430.002,430.002,381.981,148,600
2026-05-112,520.002,570.002,480.002,500.002,450.59876,400
2026-05-082,500.002,590.002,470.002,520.002,470.201,997,300
2026-05-072,450.002,500.002,450.002,470.002,421.19944,400
2026-05-062,440.002,440.002,410.002,440.002,391.781,624,800
2026-05-052,440.002,450.002,420.002,420.002,372.172,012,200
2026-05-042,440.002,450.002,420.002,440.002,391.781,269,700
← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1750.0000 IDR
2025-11-10100.0000 IDR
2025-06-05100.0000 IDR
2024-12-0325.0000 IDR
2024-07-0375.0000 IDR
2023-11-1050.0000 IDR
2023-06-13100.0000 IDR
2022-12-1925.0000 IDR
2022-06-1050.0000 IDR
2021-12-0120.0000 IDR
2021-07-0660.0000 IDR
2020-07-0950.0000 IDR
2019-06-1140.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.