Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,540.00
-90.00 (-3.42%)
Mar 16, 2026, 11:30 AM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 20262,630.002,630.002,560.002,560.00--2.66%799,900
Mar 13, 20262,620.002,630.002,590.002,630.002,630.000.38%795,300
Mar 12, 20262,650.002,660.002,580.002,620.002,620.00-0.76%1,675,000
Mar 11, 20262,650.002,750.002,640.002,640.002,640.000.76%3,123,000
Mar 10, 20262,640.002,650.002,590.002,620.002,620.00-0.76%1,473,300
Mar 9, 20262,660.002,660.002,520.002,640.002,640.00-1.12%2,025,200
Mar 6, 20262,660.002,680.002,630.002,670.002,670.000.38%588,700
Mar 5, 20262,640.002,680.002,630.002,660.002,660.000.38%766,700
Mar 4, 20262,680.002,680.002,600.002,650.002,650.00-1.12%2,070,900
Mar 3, 20262,680.002,710.002,650.002,680.002,680.00-1,338,800
Mar 2, 20262,700.002,720.002,680.002,680.002,680.00-1.47%1,130,400
Feb 27, 20262,750.002,750.002,720.002,720.002,720.00-1.09%386,200
Feb 26, 20262,750.002,750.002,710.002,750.002,750.00-1,473,200
Feb 25, 20262,750.002,760.002,720.002,750.002,750.00-0.36%2,052,200
Feb 24, 20262,770.002,770.002,740.002,760.002,760.00-0.36%513,200
Feb 23, 20262,760.002,770.002,730.002,770.002,770.000.36%491,100
Feb 20, 20262,770.002,770.002,730.002,760.002,760.00-616,200
Feb 19, 20262,760.002,770.002,750.002,760.002,760.00-784,700
Feb 18, 20262,780.002,780.002,740.002,760.002,760.00-703,200
Feb 13, 20262,760.002,790.002,750.002,760.002,760.00-1,023,400
Feb 12, 20262,770.002,800.002,730.002,760.002,760.00-1,772,500
Feb 11, 20262,790.002,810.002,750.002,760.002,760.00-0.72%513,500
Feb 10, 20262,780.002,820.002,780.002,780.002,780.000.36%498,900
Feb 9, 20262,800.002,810.002,770.002,770.002,770.00-1.07%293,000
Feb 6, 20262,800.002,810.002,730.002,800.002,800.00-0.36%547,200
Feb 5, 20262,750.002,840.002,750.002,810.002,810.002.18%954,000
Feb 4, 20262,730.002,760.002,720.002,750.002,750.001.10%446,700
Feb 3, 20262,700.002,720.002,670.002,720.002,720.000.37%1,353,600
Feb 2, 20262,740.002,750.002,670.002,710.002,710.000.37%725,600
Jan 30, 20262,770.002,770.002,670.002,700.002,700.00-602,800
Jan 29, 20262,740.002,750.002,530.002,700.002,700.00-1.82%4,705,400
Jan 28, 20262,780.002,780.002,660.002,750.002,750.00-1.08%2,057,600
Jan 27, 20262,790.002,790.002,750.002,780.002,780.00-0.36%600,000
Jan 26, 20262,790.002,790.002,760.002,790.002,790.00-467,700
Jan 23, 20262,790.002,790.002,750.002,790.002,790.00-1,127,100
Jan 22, 20262,790.002,800.002,760.002,790.002,790.00-618,500
Jan 21, 20262,800.002,820.002,770.002,790.002,790.00-1.06%975,500
Jan 20, 20262,820.002,820.002,790.002,820.002,820.00-358,300
Jan 19, 20262,820.002,820.002,780.002,820.002,820.00-0.70%1,021,000
Jan 15, 20262,850.002,850.002,800.002,840.002,840.00-0.35%666,400
Jan 14, 20262,850.002,850.002,800.002,850.002,850.00-930,300
Jan 13, 20262,930.002,950.002,810.002,850.002,850.00-2.73%1,357,000
Jan 12, 20262,930.002,950.002,900.002,930.002,930.00-0.68%768,600
Jan 9, 20263,040.003,060.002,930.002,950.002,950.00-2.64%1,161,900
Jan 8, 20263,020.003,220.002,990.003,030.003,030.001.00%5,712,600
Jan 7, 20262,870.003,020.002,870.003,000.003,000.004.53%1,928,700
Jan 6, 20262,860.002,870.002,840.002,870.002,870.001.06%2,842,900
Jan 5, 20262,880.002,880.002,820.002,840.002,840.00-0.35%371,500
Jan 2, 20262,850.002,870.002,820.002,850.002,850.00-1,270,900
Dec 30, 20252,770.002,900.002,750.002,850.002,850.002.89%3,328,700