Skip to main content
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,460.00
+10.00 (0.41%)
Apr 28, 2026, 4:04 PM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,450.002,480.002,450.002,460.00-0.41%1,649,000
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%2,120,700
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%2,048,100
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
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