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
2025-05-092,480.002,480.002,460.002,480.002,260.26352,500
2025-05-082,500.002,510.002,450.002,470.002,251.15734,100
2025-05-072,450.002,510.002,450.002,490.002,269.381,787,000
2025-05-062,450.002,470.002,410.002,440.002,223.812,065,800
2025-05-052,520.002,520.002,440.002,450.002,232.921,316,400
2025-05-022,630.002,630.002,460.002,500.002,278.493,690,000
2025-04-302,620.002,680.002,600.002,640.002,406.091,071,600
2025-04-292,650.002,650.002,590.002,620.002,387.86728,100
2025-04-282,680.002,680.002,630.002,630.002,396.97579,000
2025-04-252,680.002,680.002,630.002,650.002,415.20596,200
2025-04-242,660.002,680.002,640.002,640.002,406.091,587,100
2025-04-232,630.002,680.002,630.002,660.002,424.311,190,200
2025-04-222,560.002,630.002,560.002,630.002,396.97997,700
2025-04-212,580.002,600.002,560.002,560.002,333.17616,600
2025-04-172,570.002,610.002,540.002,580.002,351.40648,100
2025-04-162,440.002,610.002,430.002,570.002,342.292,509,000
2025-04-152,460.002,500.002,420.002,440.002,223.811,599,700
2025-04-142,400.002,500.002,400.002,460.002,242.031,140,200
2025-04-112,330.002,420.002,330.002,400.002,187.351,255,800
2025-04-102,340.002,380.002,310.002,360.002,150.891,113,800
2025-04-092,290.002,300.002,240.002,280.002,077.985,412,200
2025-04-082,310.002,340.002,250.002,290.002,087.105,149,600
2025-03-272,450.002,480.002,410.002,460.002,242.031,217,000
2025-03-262,340.002,500.002,340.002,450.002,232.923,406,100
2025-03-252,300.002,450.002,280.002,340.002,132.674,622,100
2025-03-242,330.002,330.002,240.002,300.002,096.212,942,300
2025-03-212,370.002,370.002,300.002,340.002,132.671,144,200
2025-03-202,350.002,380.002,330.002,370.002,160.01419,600
2025-03-192,300.002,350.002,280.002,350.002,141.78495,100
2025-03-182,360.002,360.002,290.002,310.002,105.323,573,600
2025-03-172,360.002,360.002,310.002,360.002,150.89945,800
2025-03-142,380.002,380.002,330.002,360.002,150.89685,700
2025-03-132,390.002,410.002,370.002,380.002,169.12498,300
2025-03-122,350.002,430.002,350.002,390.002,178.241,084,600
2025-03-112,290.002,340.002,260.002,340.002,132.67497,000
2025-03-102,310.002,350.002,270.002,280.002,077.98918,100
2025-03-072,300.002,370.002,280.002,280.002,077.981,015,100
2025-03-062,250.002,340.002,250.002,300.002,096.211,007,300
2025-03-052,250.002,280.002,220.002,250.002,050.641,372,000
2025-03-042,260.002,300.002,220.002,250.002,050.641,654,400
2025-03-032,190.002,330.002,170.002,270.002,068.873,387,100
2025-02-282,240.002,240.002,190.002,200.002,005.072,827,400
2025-02-272,280.002,290.002,230.002,260.002,059.761,763,600
2025-02-262,280.002,300.002,240.002,290.002,087.102,107,000
2025-02-252,330.002,330.002,270.002,300.002,096.212,427,700
2025-02-242,340.002,340.002,300.002,330.002,123.551,311,800
2025-02-212,360.002,360.002,330.002,330.002,123.55464,600
2025-02-202,380.002,380.002,340.002,350.002,141.781,273,000
2025-02-192,380.002,380.002,350.002,380.002,169.12787,000
2025-02-182,380.002,390.002,340.002,380.002,169.12880,000
2025-02-172,360.002,380.002,320.002,370.002,160.01709,400
2025-02-142,380.002,380.002,330.002,360.002,150.89847,600
2025-02-132,370.002,380.002,340.002,380.002,169.12509,400
2025-02-122,350.002,380.002,330.002,380.002,169.121,104,600
2025-02-112,380.002,390.002,330.002,350.002,141.78906,800
2025-02-102,410.002,410.002,350.002,390.002,178.24848,000
2025-02-072,370.002,440.002,340.002,410.002,196.46680,400
2025-02-062,410.002,410.002,300.002,380.002,169.122,654,100
2025-02-052,430.002,430.002,390.002,410.002,196.46967,100
2025-02-042,430.002,470.002,410.002,430.002,214.69300,000
← NewerPage 7 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.