Price History - TSPC

Kembali ke Company
Ticker: TSPC
Company: Tempo Scan Pacific Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 2,740.00 2,760.00 2,710.00 2,710.00 528,700 0
09-Dec-2025 2,780.00 2,790.00 2,740.00 2,740.00 610,200 0
08-Dec-2025 2,750.00 2,800.00 2,730.00 2,780.00 885,400 0
05-Dec-2025 2,750.00 2,750.00 2,720.00 2,750.00 309,400 0
04-Dec-2025 2,740.00 2,760.00 2,730.00 2,750.00 314,300 0
03-Dec-2025 2,740.00 2,750.00 2,730.00 2,740.00 378,900 0
02-Dec-2025 2,760.00 2,770.00 2,720.00 2,750.00 509,500 0
01-Dec-2025 2,790.00 2,800.00 2,750.00 2,750.00 547,500 0
28-Nov-2025 2,770.00 2,800.00 2,760.00 2,790.00 612,900 0
27-Nov-2025 2,810.00 2,810.00 2,760.00 2,780.00 1,080,100 0
26-Nov-2025 2,820.00 2,850.00 2,810.00 2,810.00 500,300 0
25-Nov-2025 2,780.00 2,820.00 2,770.00 2,820.00 752,000 0
24-Nov-2025 2,780.00 2,780.00 2,730.00 2,780.00 1,057,100 0
21-Nov-2025 2,820.00 2,820.00 2,780.00 2,790.00 498,800 0
20-Nov-2025 2,840.00 2,840.00 2,790.00 2,830.00 976,500 0
19-Nov-2025 2,890.00 2,890.00 2,840.00 2,840.00 824,400 0
18-Nov-2025 2,920.00 2,930.00 2,850.00 2,890.00 1,567,200 0
17-Nov-2025 2,910.00 2,930.00 2,890.00 2,920.00 835,800 0
14-Nov-2025 2,910.00 2,930.00 2,900.00 2,920.00 210,300 0
13-Nov-2025 2,930.00 2,960.00 2,890.00 2,930.00 885,900 0
12-Nov-2025 2,920.00 2,990.00 2,920.00 2,930.00 938,100 0
11-Nov-2025 2,870.00 2,960.00 2,840.00 2,920.00 1,585,700 0
10-Nov-2025 2,900.00 2,910.00 2,860.00 2,870.00 2,055,000 0
07-Nov-2025 2,990.00 3,040.00 2,970.00 3,000.00 3,029,400 0
06-Nov-2025 2,980.00 3,030.00 2,970.00 2,990.00 2,334,100 0
05-Nov-2025 2,960.00 2,990.00 2,940.00 2,960.00 1,221,200 0
04-Nov-2025 3,040.00 3,050.00 2,930.00 2,970.00 2,278,400 0
03-Nov-2025 2,910.00 3,070.00 2,910.00 3,030.00 4,343,500 0
31-Oct-2025 2,810.00 2,940.00 2,800.00 2,850.00 3,124,300 0
30-Oct-2025 2,750.00 2,780.00 2,710.00 2,780.00 1,743,900 0
29-Oct-2025 2,800.00 2,830.00 2,730.00 2,750.00 1,492,700 0
28-Oct-2025 2,790.00 2,850.00 2,770.00 2,800.00 857,400 0
27-Oct-2025 2,790.00 2,840.00 2,760.00 2,790.00 1,195,700 0
24-Oct-2025 2,700.00 2,780.00 2,670.00 2,770.00 2,257,900 0
23-Oct-2025 2,670.00 2,760.00 2,670.00 2,700.00 1,026,500 0
22-Oct-2025 2,660.00 2,700.00 2,610.00 2,670.00 728,200 0
21-Oct-2025 2,680.00 2,680.00 2,600.00 2,660.00 2,210,400 0
20-Oct-2025 2,570.00 2,710.00 2,560.00 2,660.00 2,744,600 0
17-Oct-2025 2,570.00 2,610.00 2,540.00 2,570.00 1,568,000 0
16-Oct-2025 2,500.00 2,620.00 2,500.00 2,570.00 1,645,400 0
15-Oct-2025 2,500.00 2,540.00 2,480.00 2,500.00 1,251,000 0
14-Oct-2025 2,540.00 2,540.00 2,460.00 2,500.00 1,387,000 0
13-Oct-2025 2,400.00 2,540.00 2,400.00 2,530.00 1,487,000 0
10-Oct-2025 2,420.00 2,530.00 2,420.00 2,460.00 1,373,200 0
09-Oct-2025 2,360.00 2,420.00 2,350.00 2,420.00 837,200 0
08-Oct-2025 2,370.00 2,400.00 2,340.00 2,360.00 477,300 0
07-Oct-2025 2,380.00 2,400.00 2,340.00 2,370.00 406,600 0