Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,450.00
+20.00 (0.82%)
Apr 27, 2026, 4:00 PM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,450.002,480.002,420.002,450.00-0.82%1,290,200
Apr 24, 20262,500.002,500.002,420.002,430.002,430.00-2.80%2,120,700
Apr 23, 20262,410.002,530.002,410.002,500.002,500.003.73%2,739,400
Apr 22, 20262,410.002,430.002,390.002,410.002,410.00-773,800
Apr 21, 20262,410.002,420.002,400.002,410.002,410.000.42%323,800
Apr 20, 20262,450.002,470.002,400.002,400.002,400.00-2.04%1,381,500
Apr 17, 20262,470.002,470.002,450.002,450.002,450.000.41%383,200
Apr 16, 20262,450.002,470.002,430.002,440.002,440.00-471,200
Apr 15, 20262,450.002,470.002,440.002,440.002,440.00-0.41%969,200
Apr 14, 20262,410.002,450.002,410.002,450.002,450.001.24%654,000
Apr 13, 20262,450.002,450.002,410.002,420.002,420.00-0.41%384,800
Apr 10, 20262,430.002,450.002,400.002,430.002,430.00-396,200
Apr 9, 20262,450.002,470.002,420.002,430.002,430.00-1,162,900
Apr 8, 20262,420.002,460.002,400.002,430.002,430.001.25%808,800
Apr 7, 20262,390.002,420.002,390.002,400.002,400.00-324,900
Apr 6, 20262,380.002,410.002,360.002,400.002,400.000.84%762,200
Apr 2, 20262,410.002,420.002,350.002,380.002,380.00-1.65%2,217,400
Apr 1, 20262,420.002,440.002,400.002,420.002,420.00-845,000
Mar 31, 20262,440.002,450.002,410.002,420.002,420.00-0.82%1,018,300
Mar 30, 20262,470.002,470.002,420.002,440.002,440.00-1.21%2,156,900
Mar 27, 20262,520.002,520.002,470.002,470.002,470.00-1.59%875,700
Mar 26, 20262,500.002,530.002,490.002,510.002,510.000.40%623,500
Mar 25, 20262,500.002,530.002,440.002,500.002,500.00-1,263,400
Mar 17, 20262,520.002,570.002,490.002,500.002,500.00-1.19%2,048,100
Mar 16, 20262,630.002,630.002,490.002,530.002,530.00-3.80%6,381,700
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