Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,760.00
+40.00 (1.47%)
Aug 28, 2026, 4:05 PM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,730.002,770.002,720.002,760.002,760.001.47%625,900
Aug 27, 20262,700.002,730.002,680.002,720.002,720.000.37%800,400
Aug 26, 20262,730.002,740.002,700.002,710.002,710.00-1.45%537,100
Aug 24, 20262,700.002,750.002,700.002,750.002,750.001.10%738,100
Aug 21, 20262,710.002,740.002,710.002,720.002,720.00-1.09%465,000
Aug 20, 20262,700.002,750.002,700.002,750.002,750.000.36%1,293,200
Aug 19, 20262,770.002,800.002,700.002,740.002,740.00-2.14%3,902,100
Aug 18, 20262,800.002,800.002,770.002,800.002,800.00-277,600
Aug 14, 20262,780.002,800.002,750.002,800.002,800.000.72%323,800
Aug 13, 20262,790.002,790.002,750.002,780.002,780.00-0.36%235,200
Aug 12, 20262,800.002,810.002,760.002,790.002,790.00-809,600
Aug 11, 20262,820.002,820.002,790.002,790.002,790.00-1.06%154,200
Aug 10, 20262,860.002,870.002,800.002,820.002,820.00-1.05%898,000
Aug 7, 20262,830.002,850.002,790.002,850.002,850.000.71%471,700
Aug 6, 20262,840.002,850.002,800.002,830.002,830.00-0.35%532,000
Aug 5, 20262,830.002,840.002,800.002,840.002,840.00-210,000
Aug 4, 20262,840.002,850.002,800.002,840.002,840.00-0.35%779,700
Aug 3, 20262,870.002,870.002,810.002,850.002,850.00-1.04%803,800
Jul 31, 20262,860.002,900.002,810.002,880.002,880.000.70%1,099,300
Jul 30, 20262,800.002,900.002,800.002,860.002,860.002.14%957,300
Jul 29, 20262,710.002,800.002,700.002,800.002,800.002.94%1,072,100
Jul 28, 20262,700.002,720.002,680.002,720.002,720.000.74%361,900
Jul 27, 20262,700.002,720.002,670.002,700.002,700.00-224,500
Jul 24, 20262,680.002,700.002,650.002,700.002,700.00-194,000
Jul 23, 20262,630.002,700.002,620.002,700.002,700.003.45%1,471,100
Jul 22, 20262,600.002,620.002,580.002,610.002,610.001.16%278,400
Jul 21, 20262,590.002,620.002,560.002,580.002,580.00-0.39%429,700
Jul 20, 20262,630.002,630.002,570.002,590.002,590.00-0.38%430,000
Jul 17, 20262,600.002,660.002,590.002,600.002,600.000.39%658,200
Jul 16, 20262,520.002,660.002,520.002,590.002,590.002.78%1,770,500
Jul 15, 20262,480.002,530.002,480.002,520.002,520.001.61%613,000
Jul 14, 20262,500.002,520.002,470.002,480.002,480.00-0.80%781,500
Jul 13, 20262,530.002,530.002,490.002,500.002,500.00-0.79%200,000
Jul 10, 20262,490.002,520.002,480.002,520.002,520.001.20%437,200
Jul 9, 20262,480.002,510.002,470.002,490.002,490.000.81%96,300
Jul 8, 20262,490.002,530.002,470.002,470.002,470.00-0.80%699,100
Jul 7, 20262,480.002,490.002,460.002,490.002,490.002.05%103,400
Jul 6, 20262,470.002,480.002,440.002,440.002,440.00-1.21%503,400
Jul 3, 20262,460.002,480.002,450.002,470.002,470.000.41%216,300
Jul 2, 20262,480.002,480.002,460.002,460.002,460.00-0.81%233,100
Jul 1, 20262,480.002,480.002,440.002,480.002,480.00-734,000
Jun 30, 20262,490.002,500.002,440.002,480.002,480.00-0.40%512,500
Jun 29, 20262,500.002,500.002,460.002,490.002,490.000.40%372,900
Jun 26, 20262,490.002,500.002,450.002,480.002,480.00-519,500
Jun 25, 20262,460.002,490.002,440.002,480.002,480.000.81%593,700
Jun 24, 20262,500.002,510.002,450.002,460.002,460.00-1.60%527,400
Jun 23, 20262,500.002,510.002,490.002,500.002,500.00-767,000
Jun 22, 20262,510.002,510.002,470.002,500.002,500.00-0.40%557,200
Jun 19, 20262,500.002,510.002,470.002,510.002,510.000.40%699,400
Jun 18, 20262,500.002,500.002,470.002,500.002,500.00-496,500