Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,180.00
-20.00 (-0.91%)
Aug 5, 2025, 3:49 PM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,210.002,210.002,190.002,190.002,190.00-0.45%613,500
Aug 4, 20252,210.002,240.002,200.002,200.002,200.00-0.45%2,631,400
Aug 1, 20252,200.002,220.002,190.002,210.002,210.000.45%915,400
Jul 31, 20252,250.002,260.002,170.002,200.002,200.00-1.35%3,537,700
Jul 30, 20252,250.002,270.002,230.002,230.002,230.00-0.89%1,416,700
Jul 29, 20252,260.002,260.002,240.002,250.002,250.00-0.44%1,070,900
Jul 28, 20252,270.002,270.002,240.002,260.002,260.00-1,387,700
Jul 25, 20252,270.002,270.002,250.002,260.002,260.00-0.44%602,600
Jul 24, 20252,260.002,280.002,260.002,270.002,270.000.44%610,500
Jul 23, 20252,250.002,280.002,250.002,260.002,260.000.44%469,000
Jul 22, 20252,280.002,280.002,240.002,250.002,250.00-1.32%1,640,100
Jul 21, 20252,280.002,300.002,250.002,280.002,280.00-2,568,400
Jul 18, 20252,310.002,310.002,280.002,280.002,280.00-0.87%1,552,500
Jul 17, 20252,330.002,330.002,300.002,300.002,300.00-0.86%1,067,000
Jul 16, 20252,330.002,340.002,310.002,320.002,320.00-0.43%784,700
Jul 15, 20252,310.002,330.002,290.002,330.002,330.001.30%1,143,400
Jul 14, 20252,330.002,330.002,300.002,300.002,300.00-0.86%621,300
Jul 11, 20252,290.002,330.002,290.002,320.002,320.001.31%624,000
Jul 10, 20252,290.002,310.002,270.002,290.002,290.00-785,700
Jul 9, 20252,300.002,310.002,270.002,290.002,290.00-0.43%1,233,700
Jul 8, 20252,300.002,310.002,290.002,300.002,300.00-889,200
Jul 7, 20252,320.002,320.002,290.002,300.002,300.00-0.43%722,400
Jul 4, 20252,320.002,320.002,300.002,310.002,310.00-238,800
Jul 3, 20252,310.002,330.002,290.002,310.002,310.000.43%545,200
Jul 2, 20252,340.002,340.002,280.002,300.002,300.00-0.86%1,565,400
Jul 1, 20252,340.002,340.002,300.002,320.002,320.00-0.85%569,100
Jun 30, 20252,300.002,340.002,300.002,340.002,340.001.74%428,400
Jun 26, 20252,300.002,330.002,300.002,300.002,300.000.44%761,900
Jun 25, 20252,340.002,340.002,290.002,290.002,290.00-0.87%543,500
Jun 24, 20252,320.002,340.002,300.002,310.002,310.00-563,500
Jun 23, 20252,310.002,330.002,290.002,310.002,310.00-1.28%1,522,700
Jun 20, 20252,340.002,350.002,290.002,340.002,340.00-1,493,100
Jun 19, 20252,370.002,400.002,330.002,340.002,340.00-1.27%708,700
Jun 18, 20252,390.002,390.002,360.002,370.002,370.00-0.84%1,562,900
Jun 17, 20252,450.002,450.002,390.002,390.002,390.00-2.45%1,316,600
Jun 16, 20252,430.002,460.002,410.002,450.002,450.00-0.41%2,192,700
Jun 13, 20252,480.002,500.002,440.002,460.002,460.00-0.81%1,225,400
Jun 12, 20252,490.002,510.002,480.002,480.002,480.00-0.80%566,100
Jun 11, 20252,520.002,530.002,490.002,500.002,500.00-0.79%1,132,300
Jun 10, 20252,540.002,540.002,520.002,520.002,520.00-0.79%771,500
Jun 5, 20252,540.002,550.002,510.002,540.002,540.00-3.05%1,061,200
Jun 4, 20252,610.002,620.002,580.002,620.002,520.000.77%1,233,600
Jun 3, 20252,620.002,640.002,580.002,600.002,500.76-0.76%1,294,000
Jun 2, 20252,600.002,640.002,570.002,620.002,520.000.77%918,600
May 28, 20252,620.002,620.002,590.002,600.002,500.76-0.76%307,600
May 27, 20252,630.002,630.002,590.002,620.002,520.00-0.38%842,200
May 26, 20252,670.002,680.002,580.002,630.002,529.62-1.50%2,271,000
May 23, 20252,600.002,690.002,600.002,670.002,568.092.69%1,602,600
May 22, 20252,580.002,620.002,570.002,600.002,500.760.78%951,000
May 21, 20252,570.002,600.002,540.002,580.002,481.530.39%725,400