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
2024-10-302,750.002,750.002,520.002,670.002,409.1915,626,300
2024-10-292,730.002,760.002,700.002,760.002,490.401,464,200
2024-10-282,750.002,770.002,690.002,730.002,463.332,021,200
2024-10-252,840.002,850.002,750.002,750.002,481.383,329,700
2024-10-242,750.002,890.002,720.002,840.002,562.5818,875,800
2024-10-232,630.002,760.002,620.002,750.002,481.387,440,700
2024-10-222,620.002,640.002,600.002,630.002,373.101,312,500
2024-10-212,640.002,650.002,590.002,620.002,364.072,242,900
2024-10-182,620.002,660.002,610.002,640.002,382.121,589,800
2024-10-172,630.002,670.002,620.002,620.002,364.071,161,400
2024-10-162,640.002,650.002,610.002,630.002,373.10813,600
2024-10-152,590.002,640.002,590.002,640.002,382.122,165,500
2024-10-142,650.002,650.002,590.002,630.002,373.102,036,800
2024-10-112,630.002,670.002,620.002,650.002,391.14850,600
2024-10-102,600.002,680.002,560.002,640.002,382.124,134,600
2024-10-092,610.002,620.002,560.002,580.002,327.981,657,200
2024-10-082,570.002,630.002,540.002,610.002,355.053,353,500
2024-10-072,590.002,590.002,550.002,570.002,318.961,912,900
2024-10-042,620.002,630.002,560.002,590.002,337.005,026,900
2024-10-032,620.002,670.002,620.002,650.002,391.142,227,800
2024-10-022,730.002,740.002,620.002,650.002,391.148,733,300
2024-10-012,730.002,770.002,700.002,740.002,472.352,171,900
2024-09-302,790.002,790.002,700.002,740.002,472.354,989,700
2024-09-272,730.002,810.002,730.002,790.002,517.475,052,800
2024-09-262,740.002,770.002,680.002,740.002,472.354,672,300
2024-09-252,720.002,760.002,670.002,750.002,481.383,505,100
2024-09-242,750.002,770.002,720.002,720.002,454.311,857,300
2024-09-232,770.002,810.002,730.002,750.002,481.382,722,300
2024-09-202,730.002,820.002,680.002,770.002,499.424,610,500
2024-09-192,750.002,750.002,670.002,730.002,463.333,553,900
2024-09-182,640.002,730.002,640.002,690.002,427.246,856,700
2024-09-172,650.002,730.002,600.002,630.002,373.103,705,400
2024-09-132,660.002,680.002,580.002,660.002,400.173,733,000
2024-09-122,700.002,700.002,620.002,660.002,400.174,827,100
2024-09-112,550.002,750.002,550.002,700.002,436.2610,831,700
2024-09-102,570.002,580.002,510.002,550.002,300.913,564,700
2024-09-092,580.002,610.002,510.002,560.002,309.946,563,400
2024-09-062,560.002,620.002,540.002,580.002,327.984,834,800
2024-09-052,640.002,650.002,530.002,580.002,327.986,315,600
2024-09-042,490.002,680.002,470.002,600.002,346.0313,963,900
2024-09-032,500.002,530.002,470.002,500.002,255.802,839,400
2024-09-022,500.002,540.002,450.002,500.002,255.803,967,500
2024-08-302,490.002,500.002,420.002,470.002,228.738,203,100
2024-08-292,570.002,570.002,480.002,500.002,255.807,973,000
2024-08-282,560.002,590.002,520.002,560.002,309.944,090,500
2024-08-272,600.002,600.002,530.002,550.002,300.915,256,400
2024-08-262,550.002,630.002,530.002,600.002,346.036,315,000
2024-08-232,540.002,560.002,510.002,550.002,300.916,581,900
2024-08-222,640.002,670.002,500.002,550.002,300.9120,729,700
2024-08-212,630.002,700.002,610.002,630.002,373.1010,721,500
2024-08-202,710.002,730.002,590.002,620.002,364.0714,528,200
2024-08-192,780.002,810.002,670.002,730.002,463.339,007,600
2024-08-162,800.002,830.002,720.002,790.002,517.479,132,800
2024-08-152,440.002,900.002,410.002,800.002,526.4927,747,700
2024-08-142,400.002,470.002,400.002,440.002,201.663,851,000
2024-08-132,400.002,460.002,390.002,410.002,174.595,583,000
2024-08-122,410.002,430.002,360.002,400.002,165.567,816,900
2024-08-092,400.002,420.002,370.002,410.002,174.594,940,900
2024-08-082,430.002,450.002,360.002,400.002,165.565,814,900
2024-08-072,300.002,480.002,250.002,430.002,192.6319,702,800
← NewerPage 9 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.