Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,030.00
+180.00 (6.32%)
Nov 3, 2025, 4:04 PM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,810.002,940.002,800.002,850.002,850.002.52%3,124,300
Oct 30, 20252,750.002,780.002,710.002,780.002,780.001.09%1,744,600
Oct 29, 20252,800.002,830.002,730.002,750.002,750.00-1.79%1,492,700
Oct 28, 20252,790.002,850.002,770.002,800.002,800.000.36%857,400
Oct 27, 20252,790.002,840.002,760.002,790.002,790.000.72%1,195,700
Oct 24, 20252,700.002,780.002,670.002,770.002,770.002.59%2,257,900
Oct 23, 20252,670.002,760.002,670.002,700.002,700.001.12%1,026,500
Oct 22, 20252,660.002,700.002,610.002,670.002,670.000.38%728,200
Oct 21, 20252,680.002,680.002,600.002,660.002,660.00-2,210,400
Oct 20, 20252,570.002,710.002,560.002,660.002,660.003.50%2,744,600
Oct 17, 20252,570.002,610.002,540.002,570.002,570.00-1,568,000
Oct 16, 20252,500.002,620.002,500.002,570.002,570.002.80%1,645,400
Oct 15, 20252,500.002,540.002,480.002,500.002,500.00-1,251,000
Oct 14, 20252,540.002,540.002,460.002,500.002,500.00-1.19%1,387,000
Oct 13, 20252,400.002,540.002,400.002,530.002,530.002.85%1,487,000
Oct 10, 20252,420.002,530.002,420.002,460.002,460.001.65%1,373,200
Oct 9, 20252,360.002,420.002,350.002,420.002,420.002.54%837,200
Oct 8, 20252,370.002,400.002,340.002,360.002,360.00-0.42%477,300
Oct 7, 20252,380.002,400.002,340.002,370.002,370.00-0.42%406,600
Oct 6, 20252,400.002,400.002,340.002,380.002,380.000.42%874,300
Oct 3, 20252,350.002,380.002,320.002,370.002,370.000.85%675,700
Oct 2, 20252,350.002,350.002,320.002,350.002,350.00-364,200
Oct 1, 20252,370.002,380.002,340.002,350.002,350.00-0.84%471,000
Sep 30, 20252,380.002,390.002,330.002,370.002,370.00-0.84%2,180,200
Sep 29, 20252,410.002,440.002,390.002,390.002,390.00-0.83%1,162,000
Sep 26, 20252,370.002,430.002,360.002,410.002,410.001.69%1,286,600
Sep 25, 20252,360.002,370.002,340.002,370.002,370.000.85%691,100
Sep 24, 20252,380.002,380.002,350.002,350.002,350.00-1.26%219,400
Sep 23, 20252,330.002,380.002,320.002,380.002,380.002.59%850,800
Sep 22, 20252,370.002,380.002,320.002,320.002,320.00-2.11%850,800
Sep 19, 20252,350.002,370.002,310.002,370.002,370.001.28%889,100
Sep 18, 20252,360.002,370.002,340.002,340.002,340.00-0.85%489,700
Sep 17, 20252,380.002,380.002,320.002,360.002,360.00-683,200
Sep 16, 20252,300.002,370.002,290.002,360.002,360.002.61%1,893,400
Sep 15, 20252,280.002,300.002,280.002,300.002,300.000.88%547,100
Sep 12, 20252,260.002,280.002,230.002,280.002,280.000.88%617,400
Sep 11, 20252,230.002,290.002,210.002,260.002,260.001.35%678,300
Sep 10, 20252,230.002,240.002,210.002,230.002,230.00-1,291,100
Sep 9, 20252,260.002,260.002,210.002,230.002,230.00-1.33%3,310,100
Sep 8, 20252,270.002,290.002,260.002,260.002,260.00-0.44%871,300
Sep 4, 20252,260.002,270.002,250.002,270.002,270.001.34%330,000
Sep 3, 20252,250.002,280.002,240.002,240.002,240.00-0.44%679,800
Sep 2, 20252,240.002,270.002,240.002,250.002,250.000.45%750,500
Sep 1, 20252,210.002,260.002,190.002,240.002,240.00-1.75%3,011,200
Aug 29, 20252,290.002,290.002,230.002,280.002,280.00-0.87%5,289,800
Aug 28, 20252,290.002,310.002,290.002,300.002,300.000.44%545,800
Aug 27, 20252,300.002,310.002,280.002,290.002,290.00-0.43%793,300
Aug 26, 20252,300.002,310.002,280.002,300.002,300.000.44%690,900
Aug 25, 20252,280.002,300.002,250.002,290.002,290.000.44%1,857,400
Aug 22, 20252,270.002,280.002,250.002,280.002,280.00-565,700