Skip to main content
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,750.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,380.002,400.002,340.002,370.002,291.00-0.42%406,600
Oct 6, 20252,400.002,400.002,340.002,380.002,300.670.42%874,300
Oct 3, 20252,350.002,380.002,320.002,370.002,291.000.85%675,700
Oct 2, 20252,350.002,350.002,320.002,350.002,271.67-364,200
Oct 1, 20252,370.002,380.002,340.002,350.002,271.67-0.84%471,000
Sep 30, 20252,380.002,390.002,330.002,370.002,291.00-0.84%2,180,200
Sep 29, 20252,410.002,440.002,390.002,390.002,310.33-0.83%1,162,000
Sep 26, 20252,370.002,430.002,360.002,410.002,329.671.69%1,286,600
Sep 25, 20252,360.002,370.002,340.002,370.002,291.000.85%691,100
Sep 24, 20252,380.002,380.002,350.002,350.002,271.67-1.26%219,400
Sep 23, 20252,330.002,380.002,320.002,380.002,300.672.59%841,000
Sep 22, 20252,370.002,380.002,320.002,320.002,242.67-2.11%850,800
Sep 19, 20252,350.002,370.002,310.002,370.002,291.001.28%889,100
Sep 18, 20252,360.002,370.002,340.002,340.002,262.00-0.85%489,700
Sep 17, 20252,380.002,380.002,320.002,360.002,281.33-683,100
Sep 16, 20252,300.002,370.002,290.002,360.002,281.332.61%1,893,400
Sep 15, 20252,280.002,300.002,280.002,300.002,223.330.88%547,100
Sep 12, 20252,260.002,280.002,230.002,280.002,204.000.88%617,400
Sep 11, 20252,230.002,290.002,210.002,260.002,184.671.35%678,300
Sep 10, 20252,230.002,240.002,210.002,230.002,155.67-1,291,100
Sep 9, 20252,260.002,260.002,210.002,230.002,155.67-1.33%3,310,100
Sep 8, 20252,270.002,290.002,260.002,260.002,184.67-0.44%871,300
Sep 4, 20252,260.002,270.002,250.002,270.002,194.331.34%330,000
Sep 3, 20252,250.002,280.002,240.002,240.002,165.33-0.44%679,800
Sep 2, 20252,240.002,270.002,240.002,250.002,175.000.45%750,500
Sep 1, 20252,210.002,260.002,190.002,240.002,165.33-1.75%3,011,200
Aug 29, 20252,290.002,290.002,230.002,280.002,204.00-0.87%5,289,800
Aug 28, 20252,290.002,310.002,290.002,300.002,223.330.44%545,800
Aug 27, 20252,300.002,310.002,280.002,290.002,213.67-0.43%793,300
Aug 26, 20252,300.002,310.002,280.002,300.002,223.330.44%690,900
Aug 25, 20252,280.002,300.002,250.002,290.002,213.670.44%1,857,400
Aug 22, 20252,270.002,280.002,250.002,280.002,204.00-565,700
Aug 21, 20252,290.002,290.002,250.002,280.002,204.00-0.44%2,299,000
Aug 20, 20252,280.002,300.002,260.002,290.002,213.670.88%2,079,400
Aug 19, 20252,190.002,290.002,190.002,270.002,194.333.65%2,675,700
Aug 15, 20252,170.002,200.002,160.002,190.002,117.000.92%1,134,400
Aug 14, 20252,170.002,170.002,130.002,170.002,097.67-2,605,400
Aug 13, 20252,160.002,180.002,160.002,170.002,097.670.46%847,200
Aug 12, 20252,160.002,160.002,140.002,160.002,088.00-1,614,300
Aug 11, 20252,160.002,160.002,120.002,160.002,088.00-1,370,200
Aug 8, 20252,180.002,180.002,140.002,160.002,088.00-0.92%1,138,700
Aug 7, 20252,180.002,180.002,160.002,180.002,107.33-615,700
Aug 6, 20252,190.002,190.002,160.002,180.002,107.33-0.46%1,445,800
Aug 5, 20252,210.002,210.002,160.002,190.002,117.00-0.45%2,440,500
Aug 4, 20252,210.002,240.002,200.002,200.002,126.67-0.45%2,631,400
Aug 1, 20252,200.002,220.002,190.002,210.002,136.330.45%915,400
Jul 31, 20252,250.002,260.002,170.002,200.002,126.67-1.35%3,537,700
Jul 30, 20252,250.002,270.002,230.002,230.002,155.67-0.89%1,416,400
Jul 29, 20252,260.002,260.002,240.002,250.002,175.00-0.44%1,070,900
Jul 28, 20252,270.002,270.002,240.002,260.002,184.67-1,387,700
Jul 25, 20252,270.002,270.002,250.002,260.002,184.67-0.44%602,600
Jul 24, 20252,260.002,280.002,260.002,270.002,194.330.44%610,500
Jul 23, 20252,250.002,280.002,250.002,260.002,184.670.44%469,000
Jul 22, 20252,280.002,280.002,240.002,250.002,175.00-1.32%1,640,100
Jul 21, 20252,280.002,300.002,250.002,280.002,204.00-2,568,400
Jul 18, 20252,310.002,310.002,280.002,280.002,204.00-0.87%1,552,500
Jul 17, 20252,330.002,330.002,300.002,300.002,223.33-0.86%1,067,000