Price History - TSPC

Kembali ke Company
Ticker: TSPC
Company: Tempo Scan Pacific Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,590.00 2,650.00 2,560.00 2,630.00 657,100 0
08-Oct-2026 2,650.00 2,650.00 2,600.00 2,600.00 536,800 0
07-Oct-2026 2,680.00 2,680.00 2,620.00 2,650.00 228,900 0
06-Oct-2026 2,650.00 2,680.00 2,610.00 2,680.00 374,000 0
05-Oct-2026 2,640.00 2,670.00 2,610.00 2,650.00 446,000 0
02-Oct-2026 2,640.00 2,640.00 2,560.00 2,640.00 609,600 0
01-Oct-2026 2,630.00 2,630.00 2,590.00 2,620.00 483,200 0
30-Sep-2026 2,670.00 2,670.00 2,610.00 2,610.00 292,500 0
29-Sep-2026 2,640.00 2,670.00 2,580.00 2,640.00 638,200 0
28-Sep-2026 2,640.00 2,660.00 2,600.00 2,640.00 444,700 0
25-Sep-2026 2,660.00 2,680.00 2,630.00 2,650.00 495,900 0
24-Sep-2026 2,680.00 2,690.00 2,650.00 2,660.00 188,800 0
23-Sep-2026 2,720.00 2,720.00 2,670.00 2,680.00 656,000 0
22-Sep-2026 2,750.00 2,750.00 2,710.00 2,730.00 565,800 0
21-Sep-2026 2,800.00 2,800.00 2,750.00 2,750.00 227,800 0
18-Sep-2026 2,800.00 2,810.00 2,770.00 2,770.00 288,300 0
17-Sep-2026 2,770.00 2,800.00 2,760.00 2,800.00 493,500 0
16-Sep-2026 2,750.00 2,790.00 2,730.00 2,770.00 442,900 0
15-Sep-2026 2,750.00 2,760.00 2,720.00 2,750.00 353,300 0
14-Sep-2026 2,730.00 2,750.00 2,710.00 2,750.00 912,600 0
11-Sep-2026 2,730.00 2,750.00 2,700.00 2,730.00 1,407,600 0
10-Sep-2026 2,750.00 2,760.00 2,730.00 2,740.00 630,200 0
09-Sep-2026 2,750.00 2,750.00 2,720.00 2,750.00 304,100 0
08-Sep-2026 2,750.00 2,750.00 2,720.00 2,750.00 311,500 0
07-Sep-2026 2,760.00 2,800.00 2,740.00 2,740.00 487,400 0
04-Sep-2026 2,750.00 2,760.00 2,740.00 2,740.00 180,700 0
03-Sep-2026 2,770.00 2,790.00 2,750.00 2,750.00 202,100 0
02-Sep-2026 2,740.00 2,810.00 2,740.00 2,760.00 756,600 0
01-Sep-2026 2,740.00 2,770.00 2,730.00 2,750.00 1,007,700 0
31-Aug-2026 2,760.00 2,780.00 2,740.00 2,740.00 282,800 0
28-Aug-2026 2,730.00 2,770.00 2,720.00 2,760.00 625,900 0
27-Aug-2026 2,700.00 2,730.00 2,680.00 2,720.00 800,400 0
26-Aug-2026 2,730.00 2,740.00 2,700.00 2,710.00 537,100 0
25-Aug-2026 2,750.00 2,750.00 2,750.00 2,750.00 0 0
24-Aug-2026 2,700.00 2,750.00 2,700.00 2,750.00 738,100 0
21-Aug-2026 2,710.00 2,740.00 2,710.00 2,720.00 465,000 0
20-Aug-2026 2,700.00 2,750.00 2,700.00 2,750.00 1,293,200 0
19-Aug-2026 2,770.00 2,800.00 2,700.00 2,740.00 3,902,100 0
18-Aug-2026 2,800.00 2,800.00 2,770.00 2,800.00 277,600 0
14-Aug-2026 2,780.00 2,800.00 2,750.00 2,800.00 323,800 0
13-Aug-2026 2,790.00 2,790.00 2,750.00 2,780.00 235,200 0
12-Aug-2026 2,800.00 2,810.00 2,760.00 2,790.00 809,600 0
11-Aug-2026 2,820.00 2,820.00 2,790.00 2,790.00 154,200 0
10-Aug-2026 2,860.00 2,870.00 2,800.00 2,820.00 898,000 0
07-Aug-2026 2,830.00 2,850.00 2,790.00 2,850.00 471,700 0
06-Aug-2026 2,840.00 2,850.00 2,800.00 2,830.00 532,000 0
05-Aug-2026 2,830.00 2,840.00 2,800.00 2,840.00 210,000 0
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