Price History - TSPC

Kembali ke Company
Ticker: TSPC
Company: Tempo Scan Pacific Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 2,680.00 2,680.00 2,600.00 2,650.00 2,070,900 0
03-Mar-2026 2,680.00 2,710.00 2,650.00 2,680.00 1,338,800 0
02-Mar-2026 2,700.00 2,720.00 2,680.00 2,680.00 1,130,400 0
27-Feb-2026 2,750.00 2,750.00 2,720.00 2,720.00 386,200 0
26-Feb-2026 2,750.00 2,750.00 2,710.00 2,750.00 1,473,200 0
25-Feb-2026 2,750.00 2,760.00 2,720.00 2,750.00 2,052,200 0
24-Feb-2026 2,770.00 2,770.00 2,740.00 2,760.00 513,200 0
23-Feb-2026 2,760.00 2,770.00 2,730.00 2,770.00 491,000 0
20-Feb-2026 2,770.00 2,770.00 2,730.00 2,760.00 616,200 0
19-Feb-2026 2,760.00 2,770.00 2,750.00 2,760.00 784,700 0
18-Feb-2026 2,780.00 2,780.00 2,740.00 2,760.00 703,200 0
13-Feb-2026 2,760.00 2,790.00 2,750.00 2,760.00 1,023,400 0
12-Feb-2026 2,770.00 2,800.00 2,730.00 2,760.00 1,772,500 0
11-Feb-2026 2,790.00 2,810.00 2,750.00 2,760.00 513,500 0
10-Feb-2026 2,780.00 2,820.00 2,780.00 2,780.00 498,900 0
09-Feb-2026 2,800.00 2,810.00 2,770.00 2,770.00 293,000 0
06-Feb-2026 2,800.00 2,810.00 2,730.00 2,800.00 547,200 0
05-Feb-2026 2,750.00 2,840.00 2,750.00 2,810.00 954,000 0
04-Feb-2026 2,730.00 2,760.00 2,720.00 2,750.00 446,700 0
03-Feb-2026 2,700.00 2,720.00 2,670.00 2,720.00 1,353,600 0
02-Feb-2026 2,740.00 2,750.00 2,670.00 2,710.00 725,600 0
30-Jan-2026 2,770.00 2,770.00 2,670.00 2,700.00 602,800 0
29-Jan-2026 2,740.00 2,750.00 2,530.00 2,700.00 4,705,400 0
28-Jan-2026 2,780.00 2,780.00 2,660.00 2,750.00 2,057,600 0
27-Jan-2026 2,790.00 2,790.00 2,750.00 2,780.00 600,000 0
26-Jan-2026 2,790.00 2,790.00 2,760.00 2,790.00 467,700 0
23-Jan-2026 2,790.00 2,790.00 2,750.00 2,790.00 1,127,100 0
22-Jan-2026 2,790.00 2,800.00 2,760.00 2,790.00 618,500 0
21-Jan-2026 2,800.00 2,820.00 2,770.00 2,790.00 975,500 0
20-Jan-2026 2,820.00 2,820.00 2,790.00 2,820.00 358,600 0
19-Jan-2026 2,820.00 2,820.00 2,780.00 2,820.00 1,021,000 0
15-Jan-2026 2,850.00 2,850.00 2,800.00 2,840.00 666,400 0
14-Jan-2026 2,850.00 2,850.00 2,800.00 2,850.00 930,300 0
13-Jan-2026 2,930.00 2,950.00 2,810.00 2,850.00 1,357,000 0
12-Jan-2026 2,930.00 2,950.00 2,900.00 2,930.00 768,600 0
09-Jan-2026 3,040.00 3,060.00 2,930.00 2,950.00 1,161,900 0
08-Jan-2026 3,020.00 3,220.00 2,990.00 3,030.00 5,712,600 0
07-Jan-2026 2,870.00 3,020.00 2,870.00 3,000.00 1,928,700 0
06-Jan-2026 2,860.00 2,870.00 2,840.00 2,870.00 2,842,900 0
05-Jan-2026 2,880.00 2,880.00 2,820.00 2,840.00 371,500 0
02-Jan-2026 2,850.00 2,870.00 2,820.00 2,850.00 1,270,900 0
30-Dec-2025 2,770.00 2,900.00 2,750.00 2,850.00 3,328,700 0
29-Dec-2025 2,760.00 2,770.00 2,730.00 2,770.00 774,300 0
24-Dec-2025 2,760.00 2,760.00 2,730.00 2,760.00 391,500 0
23-Dec-2025 2,720.00 2,760.00 2,720.00 2,760.00 660,500 0
22-Dec-2025 2,780.00 2,780.00 2,720.00 2,760.00 653,900 0
19-Dec-2025 2,810.00 2,820.00 2,770.00 2,780.00 310,300 0
18-Dec-2025 2,900.00 2,900.00 2,790.00 2,800.00 1,814,800 0
17-Dec-2025 2,880.00 2,920.00 2,850.00 2,860.00 740,400 0
16-Dec-2025 2,860.00 2,900.00 2,840.00 2,880.00 1,013,600 0
15-Dec-2025 2,790.00 2,870.00 2,730.00 2,840.00 1,581,000 0
12-Dec-2025 2,690.00 2,780.00 2,670.00 2,770.00 3,218,400 0
11-Dec-2025 2,710.00 2,750.00 2,670.00 2,670.00 1,185,800 0