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
2025-11-043,040.003,050.002,930.002,970.002,814.262,278,400
2025-11-032,910.003,070.002,910.003,030.002,871.114,343,500
2025-10-312,810.002,940.002,800.002,850.002,700.553,124,300
2025-10-302,750.002,780.002,710.002,780.002,634.221,743,900
2025-10-292,800.002,830.002,730.002,750.002,605.801,492,700
2025-10-282,790.002,850.002,770.002,800.002,653.18857,400
2025-10-272,790.002,840.002,760.002,790.002,643.701,195,700
2025-10-242,700.002,780.002,670.002,770.002,624.752,257,900
2025-10-232,670.002,760.002,670.002,700.002,558.421,026,500
2025-10-222,660.002,700.002,610.002,670.002,529.99728,200
2025-10-212,680.002,680.002,600.002,660.002,520.522,210,400
2025-10-202,570.002,710.002,560.002,660.002,520.522,744,600
2025-10-172,570.002,610.002,540.002,570.002,435.241,568,000
2025-10-162,500.002,620.002,500.002,570.002,435.241,645,400
2025-10-152,500.002,540.002,480.002,500.002,368.911,251,000
2025-10-142,540.002,540.002,460.002,500.002,368.911,387,000
2025-10-132,400.002,540.002,400.002,530.002,397.331,487,000
2025-10-102,420.002,530.002,420.002,460.002,331.001,373,200
2025-10-092,360.002,420.002,350.002,420.002,293.10837,200
2025-10-082,370.002,400.002,340.002,360.002,236.25477,300
2025-10-072,380.002,400.002,340.002,370.002,245.72406,600
2025-10-062,400.002,400.002,340.002,380.002,255.20874,300
2025-10-032,350.002,380.002,320.002,370.002,245.72675,700
2025-10-022,350.002,350.002,320.002,350.002,226.77364,200
2025-10-012,370.002,380.002,340.002,350.002,226.77471,000
2025-09-302,380.002,390.002,330.002,370.002,245.722,180,200
2025-09-292,410.002,440.002,390.002,390.002,264.671,162,000
2025-09-262,370.002,430.002,360.002,410.002,283.631,286,600
2025-09-252,360.002,370.002,340.002,370.002,245.72691,100
2025-09-242,380.002,380.002,350.002,350.002,226.77219,400
2025-09-232,330.002,380.002,320.002,380.002,255.20841,000
2025-09-222,370.002,380.002,320.002,320.002,198.35850,800
2025-09-192,350.002,370.002,310.002,370.002,245.72889,100
2025-09-182,360.002,370.002,340.002,340.002,217.30489,700
2025-09-172,380.002,380.002,320.002,360.002,236.25683,100
2025-09-162,300.002,370.002,290.002,360.002,236.251,893,400
2025-09-152,280.002,300.002,280.002,300.002,179.39547,100
2025-09-122,260.002,280.002,230.002,280.002,160.44617,400
2025-09-112,230.002,290.002,210.002,260.002,141.49678,300
2025-09-102,230.002,240.002,210.002,230.002,113.061,282,500
2025-09-092,260.002,260.002,210.002,230.002,113.063,310,100
2025-09-082,270.002,290.002,260.002,260.002,141.49871,300
2025-09-052,270.002,270.002,270.002,270.002,150.970
2025-09-042,260.002,270.002,250.002,270.002,150.97330,000
2025-09-032,250.002,280.002,240.002,240.002,122.54679,800
2025-09-022,240.002,270.002,240.002,250.002,132.02750,500
2025-09-012,210.002,260.002,190.002,240.002,122.543,011,200
2025-08-292,290.002,290.002,230.002,280.002,160.445,289,800
2025-08-282,290.002,310.002,290.002,300.002,179.39545,800
2025-08-272,300.002,310.002,280.002,290.002,169.92793,300
2025-08-262,300.002,310.002,280.002,300.002,179.39690,900
2025-08-252,280.002,300.002,250.002,290.002,169.921,857,400
2025-08-222,270.002,280.002,250.002,280.002,160.44565,700
2025-08-212,290.002,290.002,250.002,280.002,160.442,299,000
2025-08-202,280.002,300.002,260.002,290.002,169.922,079,400
2025-08-192,190.002,290.002,190.002,270.002,150.972,675,700
2025-08-182,190.002,190.002,190.002,190.002,075.160
2025-08-152,170.002,200.002,160.002,190.002,075.161,134,400
2025-08-142,170.002,170.002,130.002,170.002,056.212,605,400
2025-08-132,160.002,180.002,160.002,170.002,056.21847,200
← NewerPage 5 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.