Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,380.00
-50.00 (-2.06%)
May 18, 2026, 11:52 AM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,430.002,440.002,400.002,430.002,430.00-465,800
May 12, 20262,510.002,510.002,430.002,430.002,430.00-2.80%1,148,600
May 11, 20262,520.002,570.002,480.002,500.002,500.00-0.79%876,400
May 8, 20262,500.002,590.002,470.002,520.002,520.002.02%1,997,300
May 7, 20262,450.002,500.002,450.002,470.002,470.001.23%944,400
May 6, 20262,440.002,440.002,410.002,440.002,440.000.83%1,624,800
May 5, 20262,440.002,450.002,420.002,420.002,420.00-0.82%2,012,200
May 4, 20262,440.002,450.002,420.002,440.002,440.00-1,269,700
Apr 30, 20262,500.002,510.002,420.002,440.002,440.00-2.40%2,795,700
Apr 29, 20262,480.002,530.002,470.002,500.002,500.001.63%1,917,000
Apr 28, 20262,450.002,480.002,450.002,460.002,460.000.41%1,648,000
Apr 27, 20262,450.002,480.002,420.002,450.002,450.000.82%1,563,800
Apr 24, 20262,500.002,500.002,420.002,430.002,430.00-2.80%2,121,000
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%2,689,500
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