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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TSPC.JK stock page

Tempo Scan Pacific Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-272,790.002,790.002,750.002,780.002,725.06600,000
2026-01-262,790.002,790.002,760.002,790.002,734.86467,700
2026-01-232,790.002,790.002,750.002,790.002,734.861,127,100
2026-01-222,790.002,800.002,760.002,790.002,734.86618,500
2026-01-212,800.002,820.002,770.002,790.002,734.86975,500
2026-01-202,820.002,820.002,790.002,820.002,764.27358,600
2026-01-192,820.002,820.002,780.002,820.002,764.271,021,000
2026-01-162,840.002,840.002,840.002,840.002,783.870
2026-01-152,850.002,850.002,800.002,840.002,783.87666,400
2026-01-142,850.002,850.002,800.002,850.002,793.68930,300
2026-01-132,930.002,950.002,810.002,850.002,793.681,357,000
2026-01-122,930.002,950.002,900.002,930.002,872.09768,600
2026-01-093,040.003,060.002,930.002,950.002,891.701,161,900
2026-01-083,020.003,220.002,990.003,030.002,970.125,712,600
2026-01-072,870.003,020.002,870.003,000.002,940.711,928,700
2026-01-062,860.002,870.002,840.002,870.002,813.282,842,900
2026-01-052,880.002,880.002,820.002,840.002,783.87371,500
2026-01-022,850.002,870.002,820.002,850.002,793.681,270,900
2026-01-012,850.002,850.002,850.002,850.002,793.680
2025-12-312,850.002,850.002,850.002,850.002,793.680
2025-12-302,770.002,900.002,750.002,850.002,793.683,328,700
2025-12-292,760.002,770.002,730.002,770.002,715.26774,300
2025-12-262,760.002,760.002,760.002,760.002,705.450
2025-12-252,760.002,760.002,760.002,760.002,705.450
2025-12-242,760.002,760.002,730.002,760.002,705.45391,500
2025-12-232,720.002,760.002,720.002,760.002,705.45660,500
2025-12-222,780.002,780.002,720.002,760.002,705.45653,900
2025-12-192,810.002,820.002,770.002,780.002,725.06310,300
2025-12-182,900.002,900.002,790.002,800.002,744.661,814,800
2025-12-172,880.002,920.002,850.002,860.002,803.48740,400
2025-12-162,860.002,900.002,840.002,880.002,823.081,013,600
2025-12-152,790.002,870.002,730.002,840.002,783.871,581,000
2025-12-122,690.002,780.002,670.002,770.002,715.263,218,400
2025-12-112,710.002,750.002,670.002,670.002,617.231,185,800
2025-12-102,740.002,760.002,710.002,710.002,656.44528,700
2025-12-092,780.002,790.002,740.002,740.002,685.85610,200
2025-12-082,750.002,800.002,730.002,780.002,725.06885,400
2025-12-052,750.002,750.002,720.002,750.002,695.65309,400
2025-12-042,740.002,760.002,730.002,750.002,695.65314,300
2025-12-032,740.002,750.002,730.002,740.002,685.85378,900
2025-12-022,760.002,770.002,720.002,750.002,695.65509,500
2025-12-012,790.002,800.002,750.002,750.002,695.65547,500
2025-11-282,770.002,800.002,760.002,790.002,734.86612,900
2025-11-272,810.002,810.002,760.002,780.002,725.061,080,100
2025-11-262,820.002,850.002,810.002,810.002,754.47500,300
2025-11-252,780.002,820.002,770.002,820.002,764.27752,000
2025-11-242,780.002,780.002,730.002,780.002,725.061,057,100
2025-11-212,820.002,820.002,780.002,790.002,734.86498,800
2025-11-202,840.002,840.002,790.002,830.002,774.07976,500
2025-11-192,890.002,890.002,840.002,840.002,783.87824,400
2025-11-182,920.002,930.002,850.002,890.002,832.891,567,200
2025-11-172,910.002,930.002,890.002,920.002,862.29835,800
2025-11-142,910.002,930.002,900.002,920.002,862.29210,300
2025-11-132,930.002,960.002,890.002,930.002,872.09885,900
2025-11-122,920.002,990.002,920.002,930.002,872.09938,100
2025-11-112,870.002,960.002,840.002,920.002,862.291,585,700
2025-11-102,900.002,910.002,860.002,870.002,813.282,055,000
2025-11-072,990.003,040.002,970.003,000.002,842.693,029,400
2025-11-062,980.003,030.002,970.002,990.002,833.212,334,100
2025-11-052,960.002,990.002,940.002,960.002,804.791,221,200
← NewerPage 4 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.