Skip to main content
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,670.00
+10.00 (0.38%)
At close: Mar 6, 2026

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Dec 4, 20252,740.002,760.002,730.002,750.002,750.000.36%314,300
Dec 3, 20252,740.002,750.002,730.002,740.002,740.00-0.36%378,900
Dec 2, 20252,760.002,770.002,720.002,750.002,750.00-509,500
Dec 1, 20252,790.002,800.002,750.002,750.002,750.00-1.43%547,500
Nov 28, 20252,770.002,800.002,760.002,790.002,790.000.36%612,900
Nov 27, 20252,810.002,810.002,760.002,780.002,780.00-1.07%1,080,100
Nov 26, 20252,820.002,850.002,810.002,810.002,810.00-0.35%500,300
Nov 25, 20252,780.002,820.002,770.002,820.002,820.001.44%752,000
Nov 24, 20252,780.002,780.002,730.002,780.002,780.00-0.36%1,057,100
Nov 21, 20252,820.002,820.002,780.002,790.002,790.00-1.41%498,800
Nov 20, 20252,840.002,840.002,790.002,830.002,830.00-0.35%976,500
Nov 19, 20252,890.002,890.002,840.002,840.002,840.00-1.73%824,400
Nov 18, 20252,920.002,930.002,850.002,890.002,890.00-1.03%1,567,200
Nov 17, 20252,910.002,930.002,890.002,920.002,920.00-835,800
Nov 14, 20252,910.002,930.002,900.002,920.002,920.00-0.34%210,300
Nov 13, 20252,930.002,960.002,890.002,930.002,930.00-885,900
Nov 12, 20252,920.002,990.002,920.002,930.002,930.000.34%938,100
Nov 11, 20252,870.002,960.002,840.002,920.002,920.001.74%1,585,700
Nov 10, 20252,900.002,910.002,860.002,870.002,870.00-4.33%2,055,000
Nov 7, 20252,990.003,040.002,970.003,000.002,900.000.33%3,029,400
Nov 6, 20252,980.003,030.002,970.002,990.002,890.331.01%2,334,100
Nov 5, 20252,960.002,990.002,940.002,960.002,861.33-0.34%1,221,200
Nov 4, 20253,040.003,050.002,930.002,970.002,871.00-1.98%2,278,400
Nov 3, 20252,910.003,070.002,910.003,030.002,929.006.32%4,343,500
Oct 31, 20252,810.002,940.002,800.002,850.002,755.002.52%3,124,300
Oct 30, 20252,750.002,780.002,710.002,780.002,687.331.09%1,743,900
Oct 29, 20252,800.002,830.002,730.002,750.002,658.33-1.79%1,492,700
Oct 28, 20252,790.002,850.002,770.002,800.002,706.670.36%857,400
Oct 27, 20252,790.002,840.002,760.002,790.002,697.000.72%1,195,700
Oct 24, 20252,700.002,780.002,670.002,770.002,677.672.59%2,257,900
Oct 23, 20252,670.002,760.002,670.002,700.002,610.001.12%1,026,500
Oct 22, 20252,660.002,700.002,610.002,670.002,581.000.38%728,200
Oct 21, 20252,680.002,680.002,600.002,660.002,571.33-2,210,400
Oct 20, 20252,570.002,710.002,560.002,660.002,571.333.50%2,744,600
Oct 17, 20252,570.002,610.002,540.002,570.002,484.33-1,568,000
Oct 16, 20252,500.002,620.002,500.002,570.002,484.332.80%1,645,400
Oct 15, 20252,500.002,540.002,480.002,500.002,416.67-1,251,000
Oct 14, 20252,540.002,540.002,460.002,500.002,416.67-1.19%1,387,000
Oct 13, 20252,400.002,540.002,400.002,530.002,445.672.85%1,487,000
Oct 10, 20252,420.002,530.002,420.002,460.002,378.001.65%1,373,200
Oct 9, 20252,360.002,420.002,350.002,420.002,339.332.54%837,200
Oct 8, 20252,370.002,400.002,340.002,360.002,281.33-0.42%477,300