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
2025-02-032,460.002,470.002,400.002,430.002,214.691,655,000
2025-01-312,460.002,480.002,460.002,460.002,242.03158,600
2025-01-302,480.002,490.002,460.002,460.002,242.03363,100
2025-01-242,460.002,490.002,450.002,470.002,251.15438,400
2025-01-232,500.002,500.002,460.002,460.002,242.03491,200
2025-01-222,470.002,510.002,460.002,470.002,251.15643,800
2025-01-212,460.002,490.002,450.002,470.002,251.15384,500
2025-01-202,470.002,490.002,440.002,460.002,242.03595,800
2025-01-172,470.002,490.002,460.002,470.002,251.15176,200
2025-01-162,470.002,490.002,460.002,470.002,251.15511,500
2025-01-152,490.002,490.002,460.002,470.002,251.15607,200
2025-01-142,490.002,510.002,470.002,490.002,269.38416,700
2025-01-132,500.002,520.002,470.002,500.002,278.49723,700
2025-01-102,470.002,500.002,460.002,500.002,278.49161,900
2025-01-092,480.002,480.002,460.002,470.002,251.15278,100
2025-01-082,500.002,510.002,460.002,480.002,260.261,269,200
2025-01-072,510.002,540.002,500.002,500.002,278.491,123,900
2025-01-062,550.002,550.002,520.002,520.002,296.72448,100
2025-01-032,570.002,580.002,520.002,550.002,324.061,017,300
2025-01-022,490.002,600.002,480.002,550.002,324.061,731,000
2024-12-302,450.002,500.002,430.002,500.002,278.492,993,100
2024-12-272,440.002,470.002,410.002,450.002,232.921,229,000
2024-12-242,430.002,470.002,390.002,450.002,232.921,193,600
2024-12-232,410.002,450.002,410.002,430.002,214.69535,600
2024-12-202,420.002,430.002,390.002,430.002,214.691,075,000
2024-12-192,460.002,460.002,400.002,440.002,223.813,093,400
2024-12-182,470.002,480.002,450.002,470.002,251.151,273,000
2024-12-172,500.002,500.002,470.002,470.002,251.152,148,900
2024-12-162,500.002,510.002,470.002,500.002,278.491,919,800
2024-12-132,520.002,520.002,500.002,500.002,278.491,422,300
2024-12-122,520.002,540.002,500.002,520.002,296.721,174,800
2024-12-112,510.002,540.002,490.002,520.002,296.721,600,500
2024-12-102,520.002,530.002,500.002,510.002,287.601,244,600
2024-12-092,500.002,530.002,500.002,510.002,287.602,800,000
2024-12-062,510.002,520.002,500.002,500.002,278.49678,900
2024-12-052,520.002,530.002,500.002,510.002,287.601,579,700
2024-12-042,500.002,530.002,490.002,510.002,287.601,108,900
2024-12-032,480.002,500.002,460.002,500.002,278.491,260,600
2024-12-022,530.002,530.002,500.002,510.002,264.821,050,600
2024-11-292,520.002,550.002,480.002,520.002,273.841,754,500
2024-11-282,550.002,550.002,510.002,520.002,273.841,657,700
2024-11-262,550.002,560.002,510.002,540.002,291.891,474,900
2024-11-252,580.002,580.002,530.002,550.002,300.911,720,400
2024-11-222,570.002,590.002,550.002,570.002,318.96893,000
2024-11-212,580.002,590.002,530.002,570.002,318.962,011,200
2024-11-202,570.002,600.002,560.002,580.002,327.98758,100
2024-11-192,580.002,600.002,560.002,570.002,318.96575,600
2024-11-182,600.002,610.002,560.002,580.002,327.98753,400
2024-11-152,610.002,610.002,560.002,600.002,346.031,466,300
2024-11-142,660.002,660.002,580.002,600.002,346.035,178,300
2024-11-132,660.002,670.002,620.002,650.002,391.142,215,600
2024-11-122,660.002,680.002,640.002,650.002,391.141,683,700
2024-11-112,680.002,700.002,650.002,660.002,400.172,537,300
2024-11-082,660.002,710.002,660.002,680.002,418.211,770,200
2024-11-072,650.002,730.002,650.002,660.002,400.172,846,000
2024-11-062,660.002,680.002,650.002,650.002,391.141,409,800
2024-11-052,640.002,690.002,630.002,670.002,409.192,854,200
2024-11-042,660.002,670.002,610.002,650.002,391.141,947,400
2024-11-012,660.002,680.002,630.002,670.002,409.191,119,800
2024-10-312,670.002,670.002,610.002,660.002,400.173,013,600
← NewerPage 8 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.