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
2025-08-122,160.002,160.002,140.002,160.002,046.741,614,300
2025-08-112,160.002,160.002,120.002,160.002,046.741,370,200
2025-08-082,180.002,180.002,140.002,160.002,046.741,138,700
2025-08-072,180.002,180.002,160.002,180.002,065.69615,700
2025-08-062,190.002,190.002,160.002,180.002,065.691,445,800
2025-08-052,210.002,210.002,160.002,190.002,075.162,440,500
2025-08-042,210.002,240.002,200.002,200.002,084.642,631,400
2025-08-012,200.002,220.002,190.002,210.002,094.11915,400
2025-07-312,250.002,260.002,170.002,200.002,084.643,537,700
2025-07-302,250.002,270.002,230.002,230.002,113.061,416,400
2025-07-292,260.002,260.002,240.002,250.002,132.021,070,900
2025-07-282,270.002,270.002,240.002,260.002,141.491,387,700
2025-07-252,270.002,270.002,250.002,260.002,141.49602,600
2025-07-242,260.002,280.002,260.002,270.002,150.97610,500
2025-07-232,250.002,280.002,250.002,260.002,141.49469,000
2025-07-222,280.002,280.002,240.002,250.002,132.021,640,100
2025-07-212,280.002,300.002,250.002,280.002,160.442,568,400
2025-07-182,310.002,310.002,280.002,280.002,160.441,552,500
2025-07-172,330.002,330.002,300.002,300.002,179.391,067,000
2025-07-162,330.002,340.002,310.002,320.002,198.35784,700
2025-07-152,310.002,330.002,290.002,330.002,207.821,143,400
2025-07-142,330.002,330.002,300.002,300.002,179.39621,300
2025-07-112,290.002,330.002,290.002,320.002,198.35624,000
2025-07-102,290.002,310.002,270.002,290.002,169.92785,700
2025-07-092,300.002,310.002,270.002,290.002,169.921,233,700
2025-07-082,300.002,310.002,290.002,300.002,179.39889,200
2025-07-072,320.002,320.002,290.002,300.002,179.39722,400
2025-07-042,320.002,320.002,300.002,310.002,188.87238,800
2025-07-032,310.002,330.002,290.002,310.002,188.87545,200
2025-07-022,340.002,340.002,280.002,300.002,179.391,565,400
2025-07-012,340.002,340.002,300.002,320.002,198.35569,100
2025-06-302,300.002,340.002,300.002,340.002,217.30428,400
2025-06-262,300.002,330.002,300.002,300.002,179.39761,900
2025-06-252,340.002,340.002,290.002,290.002,169.92543,500
2025-06-242,320.002,340.002,300.002,310.002,188.87563,200
2025-06-232,310.002,330.002,290.002,310.002,188.871,522,700
2025-06-202,340.002,350.002,290.002,340.002,217.301,493,100
2025-06-192,370.002,400.002,330.002,340.002,217.30708,700
2025-06-182,390.002,390.002,360.002,370.002,245.721,554,900
2025-06-172,450.002,450.002,390.002,390.002,264.671,316,600
2025-06-162,430.002,460.002,410.002,450.002,321.532,192,700
2025-06-132,480.002,500.002,440.002,460.002,331.001,225,400
2025-06-122,490.002,510.002,480.002,480.002,349.96566,100
2025-06-112,520.002,530.002,490.002,500.002,368.911,128,600
2025-06-102,540.002,540.002,520.002,520.002,387.86771,500
2025-06-052,540.002,550.002,510.002,540.002,406.811,061,200
2025-06-042,610.002,620.002,580.002,620.002,387.861,233,600
2025-06-032,620.002,640.002,580.002,600.002,369.631,294,000
2025-06-022,600.002,640.002,570.002,620.002,387.86918,600
2025-05-282,620.002,620.002,590.002,600.002,369.63307,600
2025-05-272,630.002,630.002,590.002,620.002,387.86842,200
2025-05-262,670.002,680.002,580.002,630.002,396.972,271,000
2025-05-232,650.002,690.002,640.002,670.002,433.43880,100
2025-05-222,580.002,620.002,570.002,600.002,369.63951,000
2025-05-212,570.002,600.002,540.002,580.002,351.40725,400
2025-05-202,550.002,600.002,550.002,570.002,342.291,403,000
2025-05-192,500.002,560.002,490.002,550.002,324.061,181,600
2025-05-162,510.002,510.002,490.002,500.002,278.49404,100
2025-05-152,500.002,500.002,470.002,490.002,269.381,123,800
2025-05-142,480.002,490.002,460.002,490.002,269.38571,300
← NewerPage 6 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.