Skip to main content
logo
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,770.00
-30.00 (-1.07%)
Sep 18, 2026, 4:13 PM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,800.002,810.002,770.002,770.00--1.07%288,500
Sep 17, 20262,770.002,800.002,760.002,800.002,800.001.08%493,500
Sep 16, 20262,750.002,790.002,730.002,770.002,770.000.73%442,900
Sep 15, 20262,750.002,760.002,720.002,750.002,750.00-353,300
Sep 14, 20262,730.002,750.002,710.002,750.002,750.000.73%912,600
Sep 11, 20262,730.002,750.002,700.002,730.002,730.00-0.36%1,407,600
Sep 10, 20262,750.002,760.002,730.002,740.002,740.00-0.36%630,200
Sep 9, 20262,750.002,750.002,720.002,750.002,750.00-304,100
Sep 8, 20262,750.002,750.002,720.002,750.002,750.000.36%311,500
Sep 7, 20262,760.002,800.002,740.002,740.002,740.00-487,400
Sep 4, 20262,750.002,760.002,740.002,740.002,740.00-0.36%180,700
Sep 3, 20262,770.002,790.002,750.002,750.002,750.00-0.36%202,100
Sep 2, 20262,740.002,810.002,740.002,760.002,760.000.36%756,600
Sep 1, 20262,740.002,770.002,730.002,750.002,750.000.36%1,007,700
Aug 31, 20262,760.002,780.002,740.002,740.002,740.00-0.72%282,800
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