Skip to main content
PT Tempo Scan Pacific Tbk (IDX:TSPC)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,390.00
-20.00 (-0.83%)
Sep 29, 2025, 2:50 PM WIB

PT Tempo Scan Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,370.002,430.002,360.002,410.002,410.001.69%1,286,600
Sep 25, 20252,360.002,370.002,340.002,370.002,370.000.85%691,100
Sep 24, 20252,380.002,380.002,350.002,350.002,350.00-1.26%219,400
Sep 23, 20252,330.002,380.002,320.002,380.002,380.002.59%850,800
Sep 22, 20252,370.002,380.002,320.002,320.002,320.00-2.11%850,800
Sep 19, 20252,350.002,370.002,310.002,370.002,370.001.28%889,100
Sep 18, 20252,360.002,370.002,340.002,340.002,340.00-0.85%489,700
Sep 17, 20252,380.002,380.002,320.002,360.002,360.00-683,200
Sep 16, 20252,300.002,370.002,290.002,360.002,360.002.61%1,893,400
Sep 15, 20252,280.002,300.002,280.002,300.002,300.000.88%547,100
Sep 12, 20252,260.002,280.002,230.002,280.002,280.000.88%617,400
Sep 11, 20252,230.002,290.002,210.002,260.002,260.001.35%678,300
Sep 10, 20252,230.002,240.002,210.002,230.002,230.00-1,291,100
Sep 9, 20252,260.002,260.002,210.002,230.002,230.00-1.33%3,310,100
Sep 8, 20252,270.002,290.002,260.002,260.002,260.00-0.44%871,300
Sep 4, 20252,260.002,270.002,250.002,270.002,270.001.34%330,000
Sep 3, 20252,250.002,280.002,240.002,240.002,240.00-0.44%679,800
Sep 2, 20252,240.002,270.002,240.002,250.002,250.000.45%750,500
Sep 1, 20252,210.002,260.002,190.002,240.002,240.00-1.75%3,011,200
Aug 29, 20252,290.002,290.002,230.002,280.002,280.00-0.87%5,289,800
Aug 28, 20252,290.002,310.002,290.002,300.002,300.000.44%545,800
Aug 27, 20252,300.002,310.002,280.002,290.002,290.00-0.43%793,300
Aug 26, 20252,300.002,310.002,280.002,300.002,300.000.44%690,900
Aug 25, 20252,280.002,300.002,250.002,290.002,290.000.44%1,857,400
Aug 22, 20252,270.002,280.002,250.002,280.002,280.00-565,700
Aug 21, 20252,290.002,290.002,250.002,280.002,280.00-0.44%2,299,000
Aug 20, 20252,280.002,300.002,260.002,290.002,290.000.88%2,079,400
Aug 19, 20252,190.002,290.002,190.002,270.002,270.003.65%2,675,700
Aug 15, 20252,170.002,200.002,160.002,190.002,190.000.92%1,134,400
Aug 14, 20252,170.002,170.002,130.002,170.002,170.00-2,605,400
Aug 13, 20252,160.002,180.002,160.002,170.002,170.000.46%847,200
Aug 12, 20252,160.002,160.002,140.002,160.002,160.00-1,614,300
Aug 11, 20252,160.002,160.002,120.002,160.002,160.00-1,375,200
Aug 8, 20252,180.002,180.002,140.002,160.002,160.00-0.92%1,138,700
Aug 7, 20252,180.002,180.002,160.002,180.002,180.00-615,700
Aug 6, 20252,190.002,190.002,160.002,180.002,180.00-0.46%1,445,800
Aug 5, 20252,210.002,210.002,160.002,190.002,190.00-0.45%2,440,500
Aug 4, 20252,210.002,240.002,200.002,200.002,200.00-0.45%2,631,400
Aug 1, 20252,200.002,220.002,190.002,210.002,210.000.45%915,400
Jul 31, 20252,250.002,260.002,170.002,200.002,200.00-1.35%3,537,700
Jul 30, 20252,250.002,270.002,230.002,230.002,230.00-0.89%1,416,700
Jul 29, 20252,260.002,260.002,240.002,250.002,250.00-0.44%1,070,900
Jul 28, 20252,270.002,270.002,240.002,260.002,260.00-1,387,700
Jul 25, 20252,270.002,270.002,250.002,260.002,260.00-0.44%602,600
Jul 24, 20252,260.002,280.002,260.002,270.002,270.000.44%610,500
Jul 23, 20252,250.002,280.002,250.002,260.002,260.000.44%469,000
Jul 22, 20252,280.002,280.002,240.002,250.002,250.00-1.32%1,640,100
Jul 21, 20252,280.002,300.002,250.002,280.002,280.00-2,568,400
Jul 18, 20252,310.002,310.002,280.002,280.002,280.00-0.87%1,552,500
Jul 17, 20252,330.002,330.002,300.002,300.002,300.00-0.86%1,067,000