Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,770.00
+10.00 (0.36%)
At close: Feb 23, 2026

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20262,760.002,760.002,730.002,750.00--0.36%319,400
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
Dec 29, 20252,760.002,770.002,730.002,770.002,770.000.36%774,300
Dec 24, 20252,760.002,760.002,730.002,760.002,760.00-391,500
Dec 23, 20252,720.002,760.002,720.002,760.002,760.00-660,500
Dec 22, 20252,780.002,780.002,720.002,760.002,760.00-0.72%653,900
Dec 19, 20252,810.002,820.002,770.002,780.002,780.00-0.71%310,300
Dec 18, 20252,900.002,900.002,790.002,800.002,800.00-2.10%1,814,800
Dec 17, 20252,880.002,920.002,850.002,860.002,860.00-0.69%740,400
Dec 16, 20252,860.002,900.002,840.002,880.002,880.001.41%1,013,600
Dec 15, 20252,790.002,870.002,730.002,840.002,840.002.53%1,581,000
Dec 12, 20252,690.002,780.002,670.002,770.002,770.003.75%3,218,400
Dec 11, 20252,710.002,750.002,670.002,670.002,670.00-1.48%1,185,800
Dec 10, 20252,740.002,760.002,710.002,710.002,710.00-1.09%528,700
Dec 9, 20252,780.002,790.002,740.002,740.002,740.00-1.44%610,200
Dec 8, 20252,750.002,800.002,730.002,780.002,780.001.09%885,400
Dec 5, 20252,750.002,750.002,720.002,750.002,750.00-309,400