PT Tempo Scan Pacific Tbk (IDX:TSPC)
2,290.00
-10.00 (-0.43%)
Aug 27, 2025, 11:39 AM WIB
PT Tempo Scan Pacific Tbk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 2,300.00 | 2,310.00 | 2,280.00 | 2,300.00 | 2,300.00 | 0.44% | 690,900 |
Aug 25, 2025 | 2,280.00 | 2,300.00 | 2,250.00 | 2,290.00 | 2,290.00 | 0.44% | 1,857,400 |
Aug 22, 2025 | 2,270.00 | 2,280.00 | 2,250.00 | 2,280.00 | 2,280.00 | - | 565,700 |
Aug 21, 2025 | 2,290.00 | 2,290.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.44% | 2,299,000 |
Aug 20, 2025 | 2,280.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | 0.88% | 2,079,400 |
Aug 19, 2025 | 2,190.00 | 2,290.00 | 2,190.00 | 2,270.00 | 2,270.00 | 3.65% | 2,675,700 |
Aug 15, 2025 | 2,170.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | 0.92% | 1,134,400 |
Aug 14, 2025 | 2,170.00 | 2,170.00 | 2,130.00 | 2,170.00 | 2,170.00 | - | 2,605,400 |
Aug 13, 2025 | 2,160.00 | 2,180.00 | 2,160.00 | 2,170.00 | 2,170.00 | 0.46% | 847,200 |
Aug 12, 2025 | 2,160.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | - | 1,614,300 |
Aug 11, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,160.00 | 2,160.00 | - | 1,375,200 |
Aug 8, 2025 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.92% | 1,138,700 |
Aug 7, 2025 | 2,180.00 | 2,180.00 | 2,160.00 | 2,180.00 | 2,180.00 | - | 615,700 |
Aug 6, 2025 | 2,190.00 | 2,190.00 | 2,160.00 | 2,180.00 | 2,180.00 | -0.46% | 1,445,800 |
Aug 5, 2025 | 2,210.00 | 2,210.00 | 2,160.00 | 2,190.00 | 2,190.00 | -0.45% | 2,440,500 |
Aug 4, 2025 | 2,210.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.45% | 2,631,400 |
Aug 1, 2025 | 2,200.00 | 2,220.00 | 2,190.00 | 2,210.00 | 2,210.00 | 0.45% | 915,400 |
Jul 31, 2025 | 2,250.00 | 2,260.00 | 2,170.00 | 2,200.00 | 2,200.00 | -1.35% | 3,537,700 |
Jul 30, 2025 | 2,250.00 | 2,270.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.89% | 1,416,700 |
Jul 29, 2025 | 2,260.00 | 2,260.00 | 2,240.00 | 2,250.00 | 2,250.00 | -0.44% | 1,070,900 |
Jul 28, 2025 | 2,270.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | - | 1,387,700 |
Jul 25, 2025 | 2,270.00 | 2,270.00 | 2,250.00 | 2,260.00 | 2,260.00 | -0.44% | 602,600 |
Jul 24, 2025 | 2,260.00 | 2,280.00 | 2,260.00 | 2,270.00 | 2,270.00 | 0.44% | 610,500 |
Jul 23, 2025 | 2,250.00 | 2,280.00 | 2,250.00 | 2,260.00 | 2,260.00 | 0.44% | 469,000 |
Jul 22, 2025 | 2,280.00 | 2,280.00 | 2,240.00 | 2,250.00 | 2,250.00 | -1.32% | 1,640,100 |
Jul 21, 2025 | 2,280.00 | 2,300.00 | 2,250.00 | 2,280.00 | 2,280.00 | - | 2,568,400 |
Jul 18, 2025 | 2,310.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.87% | 1,552,500 |
Jul 17, 2025 | 2,330.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.86% | 1,067,000 |
Jul 16, 2025 | 2,330.00 | 2,340.00 | 2,310.00 | 2,320.00 | 2,320.00 | -0.43% | 784,700 |
Jul 15, 2025 | 2,310.00 | 2,330.00 | 2,290.00 | 2,330.00 | 2,330.00 | 1.30% | 1,143,400 |
Jul 14, 2025 | 2,330.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.86% | 621,300 |
Jul 11, 2025 | 2,290.00 | 2,330.00 | 2,290.00 | 2,320.00 | 2,320.00 | 1.31% | 624,000 |
Jul 10, 2025 | 2,290.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | - | 785,700 |
Jul 9, 2025 | 2,300.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.43% | 1,233,700 |
Jul 8, 2025 | 2,300.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 889,200 |
Jul 7, 2025 | 2,320.00 | 2,320.00 | 2,290.00 | 2,300.00 | 2,300.00 | -0.43% | 722,400 |
Jul 4, 2025 | 2,320.00 | 2,320.00 | 2,300.00 | 2,310.00 | 2,310.00 | - | 238,800 |
Jul 3, 2025 | 2,310.00 | 2,330.00 | 2,290.00 | 2,310.00 | 2,310.00 | 0.43% | 545,200 |
Jul 2, 2025 | 2,340.00 | 2,340.00 | 2,280.00 | 2,300.00 | 2,300.00 | -0.86% | 1,565,400 |
Jul 1, 2025 | 2,340.00 | 2,340.00 | 2,300.00 | 2,320.00 | 2,320.00 | -0.85% | 569,100 |
Jun 30, 2025 | 2,300.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1.74% | 428,400 |
Jun 26, 2025 | 2,300.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.44% | 761,900 |
Jun 25, 2025 | 2,340.00 | 2,340.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.87% | 543,500 |
Jun 24, 2025 | 2,320.00 | 2,340.00 | 2,300.00 | 2,310.00 | 2,310.00 | - | 563,500 |
Jun 23, 2025 | 2,310.00 | 2,330.00 | 2,290.00 | 2,310.00 | 2,310.00 | -1.28% | 1,522,700 |
Jun 20, 2025 | 2,340.00 | 2,350.00 | 2,290.00 | 2,340.00 | 2,340.00 | - | 1,493,100 |
Jun 19, 2025 | 2,370.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,340.00 | -1.27% | 708,700 |
Jun 18, 2025 | 2,390.00 | 2,390.00 | 2,360.00 | 2,370.00 | 2,370.00 | -0.84% | 1,562,900 |
Jun 17, 2025 | 2,450.00 | 2,450.00 | 2,390.00 | 2,390.00 | 2,390.00 | -2.45% | 1,316,600 |
Jun 16, 2025 | 2,430.00 | 2,460.00 | 2,410.00 | 2,450.00 | 2,450.00 | -0.41% | 2,192,700 |