Price History - TSPC

Kembali ke Company
Ticker: TSPC
Company: Tempo Scan Pacific Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,840.00 2,850.00 2,800.00 2,840.00 779,700 0
03-Aug-2026 2,870.00 2,870.00 2,810.00 2,850.00 803,800 0
31-Jul-2026 2,860.00 2,900.00 2,810.00 2,880.00 1,099,300 0
30-Jul-2026 2,800.00 2,900.00 2,800.00 2,860.00 957,300 0
29-Jul-2026 2,710.00 2,800.00 2,700.00 2,800.00 1,072,100 0
28-Jul-2026 2,700.00 2,720.00 2,680.00 2,720.00 361,900 0
27-Jul-2026 2,700.00 2,720.00 2,670.00 2,700.00 224,500 0
24-Jul-2026 2,680.00 2,700.00 2,650.00 2,700.00 194,000 0
23-Jul-2026 2,630.00 2,700.00 2,620.00 2,700.00 1,471,100 0
22-Jul-2026 2,600.00 2,620.00 2,580.00 2,610.00 278,400 0
21-Jul-2026 2,590.00 2,620.00 2,560.00 2,580.00 429,700 0
20-Jul-2026 2,630.00 2,630.00 2,570.00 2,590.00 430,000 0
17-Jul-2026 2,600.00 2,660.00 2,590.00 2,600.00 658,200 0
16-Jul-2026 2,520.00 2,660.00 2,520.00 2,590.00 1,770,500 0
15-Jul-2026 2,480.00 2,530.00 2,480.00 2,520.00 613,000 0
14-Jul-2026 2,500.00 2,520.00 2,470.00 2,480.00 781,500 0
13-Jul-2026 2,530.00 2,530.00 2,490.00 2,500.00 200,000 0
10-Jul-2026 2,490.00 2,520.00 2,480.00 2,520.00 437,200 0
09-Jul-2026 2,480.00 2,510.00 2,470.00 2,490.00 96,300 0
08-Jul-2026 2,490.00 2,530.00 2,470.00 2,470.00 699,100 0
07-Jul-2026 2,480.00 2,490.00 2,460.00 2,490.00 103,400 0
06-Jul-2026 2,470.00 2,480.00 2,440.00 2,440.00 503,400 0
03-Jul-2026 2,460.00 2,480.00 2,450.00 2,470.00 216,300 0
02-Jul-2026 2,480.00 2,480.00 2,460.00 2,460.00 233,100 0
01-Jul-2026 2,480.00 2,480.00 2,440.00 2,480.00 734,000 0
30-Jun-2026 2,490.00 2,500.00 2,440.00 2,480.00 512,500 0
29-Jun-2026 2,500.00 2,500.00 2,460.00 2,490.00 372,900 0
26-Jun-2026 2,490.00 2,500.00 2,450.00 2,480.00 519,500 0
25-Jun-2026 2,460.00 2,490.00 2,440.00 2,480.00 593,700 0
24-Jun-2026 2,500.00 2,510.00 2,450.00 2,460.00 527,400 0
23-Jun-2026 2,500.00 2,510.00 2,490.00 2,500.00 767,000 0
22-Jun-2026 2,510.00 2,510.00 2,470.00 2,500.00 557,200 0
19-Jun-2026 2,500.00 2,510.00 2,470.00 2,510.00 699,400 0
18-Jun-2026 2,500.00 2,500.00 2,470.00 2,500.00 496,500 0
17-Jun-2026 2,500.00 2,530.00 2,480.00 2,500.00 811,000 0
15-Jun-2026 2,440.00 2,530.00 2,440.00 2,530.00 1,826,400 0
12-Jun-2026 2,410.00 2,460.00 2,400.00 2,440.00 1,201,100 0
11-Jun-2026 2,400.00 2,440.00 2,390.00 2,400.00 534,700 0
10-Jun-2026 2,370.00 2,440.00 2,360.00 2,380.00 884,700 0
09-Jun-2026 2,330.00 2,370.00 2,280.00 2,370.00 1,205,100 0
08-Jun-2026 2,350.00 2,380.00 2,260.00 2,330.00 3,331,100 0
05-Jun-2026 2,410.00 2,410.00 2,380.00 2,380.00 2,683,700 0
04-Jun-2026 2,430.00 2,430.00 2,370.00 2,400.00 1,888,200 0
03-Jun-2026 2,430.00 2,450.00 2,400.00 2,420.00 2,353,100 0
02-Jun-2026 2,400.00 2,430.00 2,370.00 2,420.00 711,200 0
29-May-2026 2,400.00 2,400.00 2,370.00 2,370.00 512,200 0
28-May-2026 2,390.00 2,390.00 2,390.00 2,390.00 0 0
27-May-2026 2,390.00 2,390.00 2,390.00 2,390.00 0 0
26-May-2026 2,410.00 2,410.00 2,380.00 2,390.00 404,300 0
25-May-2026 2,390.00 2,410.00 2,370.00 2,390.00 436,000 0
22-May-2026 2,390.00 2,390.00 2,360.00 2,380.00 275,400 0
21-May-2026 2,430.00 2,430.00 2,370.00 2,390.00 902,600 0
20-May-2026 2,410.00 2,420.00 2,370.00 2,410.00 1,237,900 0
19-May-2026 2,430.00 2,450.00 2,330.00 2,390.00 1,479,500 0
18-May-2026 2,430.00 2,430.00 2,360.00 2,410.00 1,194,000 0
15-May-2026 2,430.00 2,430.00 2,430.00 2,430.00 0 0
14-May-2026 2,430.00 2,430.00 2,430.00 2,430.00 0 0
13-May-2026 2,430.00 2,440.00 2,400.00 2,430.00 465,800 0
12-May-2026 2,510.00 2,510.00 2,430.00 2,430.00 1,148,600 0
11-May-2026 2,520.00 2,570.00 2,480.00 2,500.00 876,400 0
08-May-2026 2,500.00 2,590.00 2,470.00 2,520.00 1,997,300 0
07-May-2026 2,450.00 2,500.00 2,450.00 2,470.00 944,400 0
06-May-2026 2,440.00 2,440.00 2,410.00 2,440.00 1,624,800 0
05-May-2026 2,440.00 2,450.00 2,420.00 2,420.00 2,012,200 0
04-May-2026 2,440.00 2,450.00 2,420.00 2,440.00 1,269,700 0
30-Apr-2026 2,500.00 2,510.00 2,420.00 2,440.00 2,795,700 0
29-Apr-2026 2,480.00 2,530.00 2,470.00 2,500.00 1,917,000 0
28-Apr-2026 2,450.00 2,480.00 2,450.00 2,460.00 1,648,000 0
27-Apr-2026 2,450.00 2,480.00 2,420.00 2,450.00 1,563,800 0
24-Apr-2026 2,500.00 2,500.00 2,420.00 2,430.00 2,121,000 0
23-Apr-2026 2,410.00 2,530.00 2,410.00 2,500.00 2,739,400 0
22-Apr-2026 2,410.00 2,430.00 2,390.00 2,410.00 773,800 0
21-Apr-2026 2,410.00 2,420.00 2,400.00 2,410.00 323,800 0
20-Apr-2026 2,450.00 2,470.00 2,400.00 2,400.00 1,381,500 0
17-Apr-2026 2,470.00 2,470.00 2,450.00 2,450.00 383,200 0
16-Apr-2026 2,450.00 2,470.00 2,430.00 2,440.00 471,200 0
15-Apr-2026 2,450.00 2,470.00 2,440.00 2,440.00 969,200 0
14-Apr-2026 2,410.00 2,450.00 2,410.00 2,450.00 654,000 0
13-Apr-2026 2,450.00 2,450.00 2,410.00 2,420.00 384,800 0
10-Apr-2026 2,430.00 2,450.00 2,400.00 2,430.00 396,200 0
09-Apr-2026 2,450.00 2,470.00 2,420.00 2,430.00 1,162,900 0
08-Apr-2026 2,420.00 2,460.00 2,400.00 2,430.00 808,800 0
07-Apr-2026 2,390.00 2,420.00 2,390.00 2,400.00 324,900 0
06-Apr-2026 2,380.00 2,410.00 2,360.00 2,400.00 762,200 0
02-Apr-2026 2,410.00 2,420.00 2,350.00 2,380.00 2,217,400 0
01-Apr-2026 2,420.00 2,440.00 2,400.00 2,420.00 845,000 0
31-Mar-2026 2,440.00 2,450.00 2,410.00 2,420.00 1,018,300 0
30-Mar-2026 2,470.00 2,470.00 2,420.00 2,440.00 2,156,900 0
27-Mar-2026 2,520.00 2,520.00 2,470.00 2,470.00 875,700 0
26-Mar-2026 2,500.00 2,530.00 2,490.00 2,510.00 623,500 0
25-Mar-2026 2,500.00 2,530.00 2,440.00 2,500.00 1,263,400 0
17-Mar-2026 2,520.00 2,570.00 2,490.00 2,500.00 2,689,500 0
16-Mar-2026 2,630.00 2,630.00 2,490.00 2,530.00 6,381,700 0
13-Mar-2026 2,620.00 2,630.00 2,590.00 2,630.00 795,300 0
12-Mar-2026 2,650.00 2,660.00 2,580.00 2,620.00 1,675,000 0
11-Mar-2026 2,650.00 2,750.00 2,640.00 2,640.00 3,120,200 0
10-Mar-2026 2,640.00 2,650.00 2,590.00 2,620.00 1,473,300 0
09-Mar-2026 2,660.00 2,660.00 2,520.00 2,640.00 2,025,200 0
06-Mar-2026 2,660.00 2,680.00 2,630.00 2,670.00 588,700 0
05-Mar-2026 2,640.00 2,680.00 2,630.00 2,660.00 766,700 0