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
2026-05-012,440.002,440.002,440.002,440.002,391.780
2026-04-302,500.002,510.002,420.002,440.002,391.782,795,700
2026-04-292,480.002,530.002,470.002,500.002,450.591,917,000
2026-04-282,450.002,480.002,450.002,460.002,411.381,648,000
2026-04-272,450.002,480.002,420.002,450.002,401.581,563,800
2026-04-242,500.002,500.002,420.002,430.002,381.982,121,000
2026-04-232,410.002,530.002,410.002,500.002,450.592,739,400
2026-04-222,410.002,430.002,390.002,410.002,362.37773,800
2026-04-212,410.002,420.002,400.002,410.002,362.37323,800
2026-04-202,450.002,470.002,400.002,400.002,352.571,381,500
2026-04-172,470.002,470.002,450.002,450.002,401.58383,200
2026-04-162,450.002,470.002,430.002,440.002,391.78471,200
2026-04-152,450.002,470.002,440.002,440.002,391.78969,200
2026-04-142,410.002,450.002,410.002,450.002,401.58654,000
2026-04-132,450.002,450.002,410.002,420.002,372.17384,800
2026-04-102,430.002,450.002,400.002,430.002,381.98396,200
2026-04-092,450.002,470.002,420.002,430.002,381.981,162,900
2026-04-082,420.002,460.002,400.002,430.002,381.98808,800
2026-04-072,390.002,420.002,390.002,400.002,352.57324,900
2026-04-062,380.002,410.002,360.002,400.002,352.57762,200
2026-04-022,410.002,420.002,350.002,380.002,332.962,217,400
2026-04-012,420.002,440.002,400.002,420.002,372.17845,000
2026-03-312,440.002,450.002,410.002,420.002,372.171,018,300
2026-03-302,470.002,470.002,420.002,440.002,391.782,156,900
2026-03-272,520.002,520.002,470.002,470.002,421.19875,700
2026-03-262,500.002,530.002,490.002,510.002,460.40623,500
2026-03-252,500.002,530.002,440.002,500.002,450.591,263,400
2026-03-172,520.002,570.002,490.002,500.002,450.592,689,500
2026-03-162,630.002,630.002,490.002,530.002,480.006,381,700
2026-03-132,620.002,630.002,590.002,630.002,578.02795,300
2026-03-122,650.002,660.002,580.002,620.002,568.221,675,000
2026-03-112,650.002,750.002,640.002,640.002,587.833,120,200
2026-03-102,640.002,650.002,590.002,620.002,568.221,473,300
2026-03-092,660.002,660.002,520.002,640.002,587.832,025,200
2026-03-062,660.002,680.002,630.002,670.002,617.23588,700
2026-03-052,640.002,680.002,630.002,660.002,607.43766,700
2026-03-042,680.002,680.002,600.002,650.002,597.632,070,900
2026-03-032,680.002,710.002,650.002,680.002,627.041,338,800
2026-03-022,700.002,720.002,680.002,680.002,627.041,130,400
2026-02-272,750.002,750.002,720.002,720.002,666.25386,200
2026-02-262,750.002,750.002,710.002,750.002,695.651,473,200
2026-02-252,750.002,760.002,720.002,750.002,695.652,052,200
2026-02-242,770.002,770.002,740.002,760.002,705.45513,200
2026-02-232,760.002,770.002,730.002,770.002,715.26491,000
2026-02-202,770.002,770.002,730.002,760.002,705.45616,200
2026-02-192,760.002,770.002,750.002,760.002,705.45784,700
2026-02-182,780.002,780.002,740.002,760.002,705.45703,200
2026-02-132,760.002,790.002,750.002,760.002,705.451,023,400
2026-02-122,770.002,800.002,730.002,760.002,705.451,772,500
2026-02-112,790.002,810.002,750.002,760.002,705.45513,500
2026-02-102,780.002,820.002,780.002,780.002,725.06498,900
2026-02-092,800.002,810.002,770.002,770.002,715.26293,000
2026-02-062,800.002,810.002,730.002,800.002,744.66547,200
2026-02-052,750.002,840.002,750.002,810.002,754.47954,000
2026-02-042,730.002,760.002,720.002,750.002,695.65446,700
2026-02-032,700.002,720.002,670.002,720.002,666.251,353,600
2026-02-022,740.002,750.002,670.002,710.002,656.44725,600
2026-01-302,770.002,770.002,670.002,700.002,646.64602,800
2026-01-292,740.002,750.002,530.002,700.002,646.644,705,400
2026-01-282,780.002,780.002,660.002,750.002,695.652,057,600
← NewerPage 3 of 21 · 1,215 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.