Tempo Scan Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,146.52 | 3,069,400 |
| 2022-02-03 | 1,525.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,142.78 | 1,659,300 |
| 2022-02-02 | 1,500.00 | 1,530.00 | 1,495.00 | 1,525.00 | 1,142.78 | 2,305,200 |
| 2022-01-31 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,124.04 | 937,600 |
| 2022-01-28 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,112.80 | 774,700 |
| 2022-01-27 | 1,485.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,101.56 | 643,800 |
| 2022-01-26 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,112.80 | 493,600 |
| 2022-01-25 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,112.80 | 767,900 |
| 2022-01-24 | 1,485.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,112.80 | 341,400 |
| 2022-01-21 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,112.80 | 353,700 |
| 2022-01-20 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,112.80 | 130,200 |
| 2022-01-19 | 1,485.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,116.55 | 635,200 |
| 2022-01-18 | 1,470.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,112.80 | 553,100 |
| 2022-01-17 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,101.56 | 192,100 |
| 2022-01-14 | 1,490.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,112.80 | 476,900 |
| 2022-01-13 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,109.05 | 237,800 |
| 2022-01-12 | 1,490.00 | 1,495.00 | 1,475.00 | 1,490.00 | 1,116.55 | 644,400 |
| 2022-01-11 | 1,500.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,116.55 | 670,600 |
| 2022-01-10 | 1,490.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,124.04 | 1,760,600 |
| 2022-01-07 | 1,485.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,112.80 | 1,821,200 |
| 2022-01-06 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,112.80 | 640,500 |
| 2022-01-05 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,116.55 | 403,200 |
| 2022-01-04 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,116.55 | 350,200 |
| 2022-01-03 | 1,500.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,120.29 | 1,375,900 |
| 2021-12-30 | 1,475.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,124.04 | 1,179,000 |
| 2021-12-29 | 1,465.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,105.31 | 506,600 |
| 2021-12-28 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,097.81 | 382,200 |
| 2021-12-27 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,101.56 | 483,100 |
| 2021-12-24 | 1,470.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,101.56 | 241,300 |
| 2021-12-23 | 1,465.00 | 1,475.00 | 1,460.00 | 1,470.00 | 1,101.56 | 275,700 |
| 2021-12-22 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,097.81 | 898,300 |
| 2021-12-21 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,097.81 | 368,400 |
| 2021-12-20 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,090.32 | 462,800 |
| 2021-12-17 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,101.56 | 256,400 |
| 2021-12-16 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,109.05 | 635,200 |
| 2021-12-15 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,097.81 | 288,600 |
| 2021-12-14 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,097.81 | 178,000 |
| 2021-12-13 | 1,475.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,105.31 | 514,400 |
| 2021-12-10 | 1,470.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,105.31 | 596,900 |
| 2021-12-09 | 1,495.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,101.56 | 555,400 |
| 2021-12-08 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,120.29 | 599,400 |
| 2021-12-07 | 1,470.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,109.05 | 319,800 |
| 2021-12-06 | 1,485.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,101.56 | 186,600 |
| 2021-12-03 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,112.80 | 374,100 |
| 2021-12-02 | 1,465.00 | 1,485.00 | 1,455.00 | 1,480.00 | 1,109.05 | 621,500 |
| 2021-12-01 | 1,475.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,097.81 | 872,300 |
| 2021-11-30 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,097.81 | 1,103,700 |
| 2021-11-29 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,097.81 | 568,200 |
| 2021-11-26 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,094.12 | 1,201,800 |
| 2021-11-25 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,108.90 | 658,900 |
| 2021-11-24 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,108.90 | 542,400 |
| 2021-11-23 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,108.90 | 1,565,300 |
| 2021-11-22 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,097.81 | 539,400 |
| 2021-11-19 | 1,485.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,097.81 | 747,300 |
| 2021-11-18 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,097.81 | 644,900 |
| 2021-11-17 | 1,485.00 | 1,485.00 | 1,475.00 | 1,475.00 | 1,090.42 | 330,600 |
| 2021-11-16 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,097.81 | 874,800 |
| 2021-11-15 | 1,490.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,090.42 | 970,000 |
| 2021-11-12 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,097.81 | 937,500 |
| 2021-11-11 | 1,480.00 | 1,485.00 | 1,470.00 | 1,475.00 | 1,090.42 | 917,100 |
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.