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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← TSPC.JK stock page

Tempo Scan Pacific Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,560.002,560.002,240.002,470.002,470.001,603,800
2026-10-152,600.002,620.002,590.002,610.002,610.00105,300
2026-10-142,630.002,640.002,610.002,630.002,630.00212,800
2026-10-132,600.002,620.002,580.002,620.002,620.00134,500
2026-10-122,640.002,650.002,600.002,600.002,600.00217,100
2026-10-092,590.002,650.002,560.002,630.002,630.00657,100
2026-10-082,650.002,650.002,600.002,600.002,600.00536,800
2026-10-072,680.002,680.002,620.002,650.002,650.00228,900
2026-10-062,650.002,680.002,610.002,680.002,680.00374,000
2026-10-052,640.002,670.002,610.002,650.002,650.00446,000
2026-10-022,640.002,640.002,560.002,640.002,640.00609,600
2026-10-012,630.002,630.002,590.002,620.002,620.00483,200
2026-09-302,670.002,670.002,610.002,610.002,610.00292,500
2026-09-292,640.002,670.002,580.002,640.002,640.00638,200
2026-09-282,640.002,660.002,600.002,640.002,640.00444,700
2026-09-252,660.002,680.002,630.002,650.002,650.00495,900
2026-09-242,680.002,690.002,650.002,660.002,660.00188,800
2026-09-232,720.002,720.002,670.002,680.002,680.00656,000
2026-09-222,750.002,750.002,710.002,730.002,730.00565,800
2026-09-212,800.002,800.002,750.002,750.002,750.00227,800
2026-09-182,800.002,810.002,770.002,770.002,770.00288,300
2026-09-172,770.002,800.002,760.002,800.002,800.00493,500
2026-09-162,750.002,790.002,730.002,770.002,770.00442,900
2026-09-152,750.002,760.002,720.002,750.002,750.00353,300
2026-09-142,730.002,750.002,710.002,750.002,750.00912,600
2026-09-112,730.002,750.002,700.002,730.002,730.001,407,600
2026-09-102,750.002,760.002,730.002,740.002,740.00630,200
2026-09-092,750.002,750.002,720.002,750.002,750.00304,100
2026-09-082,750.002,750.002,720.002,750.002,750.00311,500
2026-09-072,760.002,800.002,740.002,740.002,740.00487,400
2026-09-042,750.002,760.002,740.002,740.002,740.00180,700
2026-09-032,770.002,790.002,750.002,750.002,750.00202,100
2026-09-022,740.002,810.002,740.002,760.002,760.00756,600
2026-09-012,740.002,770.002,730.002,750.002,750.001,007,700
2026-08-312,760.002,780.002,740.002,740.002,740.00282,800
2026-08-282,730.002,770.002,720.002,760.002,760.00625,900
2026-08-272,700.002,730.002,680.002,720.002,720.00800,400
2026-08-262,730.002,740.002,700.002,710.002,710.00537,100
2026-08-252,750.002,750.002,750.002,750.002,750.000
2026-08-242,700.002,750.002,700.002,750.002,750.00738,100
2026-08-212,710.002,740.002,710.002,720.002,720.00465,000
2026-08-202,700.002,750.002,700.002,750.002,750.001,293,200
2026-08-192,770.002,800.002,700.002,740.002,740.003,902,100
2026-08-182,800.002,800.002,770.002,800.002,800.00277,600
2026-08-172,800.002,800.002,800.002,800.002,800.000
2026-08-142,780.002,800.002,750.002,800.002,800.00323,800
2026-08-132,790.002,790.002,750.002,780.002,780.00235,200
2026-08-122,800.002,810.002,760.002,790.002,790.00809,600
2026-08-112,820.002,820.002,790.002,790.002,790.00154,200
2026-08-102,860.002,870.002,800.002,820.002,820.00898,000
2026-08-072,830.002,850.002,790.002,850.002,850.00471,700
2026-08-062,840.002,850.002,800.002,830.002,830.00532,000
2026-08-052,830.002,840.002,800.002,840.002,840.00210,000
2026-08-042,840.002,850.002,800.002,840.002,840.00779,700
2026-08-032,870.002,870.002,810.002,850.002,850.00803,800
2026-07-312,860.002,900.002,810.002,880.002,880.001,099,300
2026-07-302,800.002,900.002,800.002,860.002,860.00957,300
2026-07-292,710.002,800.002,700.002,800.002,800.001,072,100
2026-07-282,700.002,720.002,680.002,720.002,720.00361,900
2026-07-272,700.002,720.002,670.002,700.002,700.00224,500
Page 1 of 3 · 130 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.