Price History - TSPC

Kembali ke Company
Ticker: TSPC
Company: Tempo Scan Pacific Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,400.00 2,400.00 2,340.00 2,380.00 874,300 0
03-Oct-2025 2,350.00 2,380.00 2,320.00 2,370.00 675,700 0
02-Oct-2025 2,350.00 2,350.00 2,320.00 2,350.00 364,200 0
01-Oct-2025 2,370.00 2,380.00 2,340.00 2,350.00 471,000 0
30-Sep-2025 2,380.00 2,390.00 2,330.00 2,370.00 2,180,200 0
29-Sep-2025 2,410.00 2,440.00 2,390.00 2,390.00 1,162,000 0
26-Sep-2025 2,370.00 2,430.00 2,360.00 2,410.00 1,286,600 0
25-Sep-2025 2,360.00 2,370.00 2,340.00 2,370.00 691,100 0
24-Sep-2025 2,380.00 2,380.00 2,350.00 2,350.00 219,400 0
23-Sep-2025 2,330.00 2,380.00 2,320.00 2,380.00 841,000 0
22-Sep-2025 2,370.00 2,380.00 2,320.00 2,320.00 850,800 0
19-Sep-2025 2,350.00 2,370.00 2,310.00 2,370.00 889,100 0
18-Sep-2025 2,360.00 2,370.00 2,340.00 2,340.00 489,700 0
17-Sep-2025 2,380.00 2,380.00 2,320.00 2,360.00 683,100 0
16-Sep-2025 2,300.00 2,370.00 2,290.00 2,360.00 1,893,400 0
15-Sep-2025 2,280.00 2,300.00 2,280.00 2,300.00 547,100 0
12-Sep-2025 2,260.00 2,280.00 2,230.00 2,280.00 617,400 0
11-Sep-2025 2,230.00 2,290.00 2,210.00 2,260.00 678,300 0
10-Sep-2025 2,230.00 2,240.00 2,210.00 2,230.00 1,282,500 0
09-Sep-2025 2,260.00 2,260.00 2,210.00 2,230.00 3,310,100 0
08-Sep-2025 2,270.00 2,290.00 2,260.00 2,260.00 871,300 0
04-Sep-2025 2,260.00 2,270.00 2,250.00 2,270.00 330,000 0
03-Sep-2025 2,250.00 2,280.00 2,240.00 2,240.00 679,800 0
02-Sep-2025 2,240.00 2,270.00 2,240.00 2,250.00 750,500 0
01-Sep-2025 2,210.00 2,260.00 2,190.00 2,240.00 3,011,200 0
29-Aug-2025 2,290.00 2,290.00 2,230.00 2,280.00 5,289,800 0
28-Aug-2025 2,290.00 2,310.00 2,290.00 2,300.00 545,800 0
27-Aug-2025 2,300.00 2,310.00 2,280.00 2,290.00 793,300 0
26-Aug-2025 2,300.00 2,310.00 2,280.00 2,300.00 690,900 0
25-Aug-2025 2,280.00 2,300.00 2,250.00 2,290.00 1,857,400 0
22-Aug-2025 2,270.00 2,280.00 2,250.00 2,280.00 565,700 0
21-Aug-2025 2,290.00 2,290.00 2,250.00 2,280.00 2,299,000 0
20-Aug-2025 2,280.00 2,300.00 2,260.00 2,290.00 2,079,400 0
19-Aug-2025 2,190.00 2,290.00 2,190.00 2,270.00 2,675,700 0
15-Aug-2025 2,170.00 2,200.00 2,160.00 2,190.00 1,134,400 0
14-Aug-2025 2,170.00 2,170.00 2,130.00 2,170.00 2,605,400 0
13-Aug-2025 2,160.00 2,180.00 2,160.00 2,170.00 847,200 0
12-Aug-2025 2,160.00 2,160.00 2,140.00 2,160.00 1,614,300 0
11-Aug-2025 2,160.00 2,160.00 2,120.00 2,160.00 1,370,200 0
08-Aug-2025 2,180.00 2,180.00 2,140.00 2,160.00 1,138,700 0
07-Aug-2025 2,180.00 2,180.00 2,160.00 2,180.00 615,700 0
06-Aug-2025 2,190.00 2,190.00 2,160.00 2,180.00 1,445,800 0
05-Aug-2025 2,210.00 2,210.00 2,160.00 2,190.00 2,440,500 0
04-Aug-2025 2,210.00 2,240.00 2,200.00 2,200.00 2,631,400 0
01-Aug-2025 2,200.00 2,220.00 2,190.00 2,210.00 915,400 0
31-Jul-2025 2,250.00 2,260.00 2,170.00 2,200.00 3,537,700 0
30-Jul-2025 2,250.00 2,270.00 2,230.00 2,230.00 1,416,400 0
29-Jul-2025 2,260.00 2,260.00 2,240.00 2,250.00 1,070,900 0
28-Jul-2025 2,270.00 2,270.00 2,240.00 2,260.00 1,387,700 0
25-Jul-2025 2,270.00 2,270.00 2,250.00 2,260.00 602,600 0
24-Jul-2025 2,260.00 2,280.00 2,260.00 2,270.00 610,500 0
23-Jul-2025 2,250.00 2,280.00 2,250.00 2,260.00 469,000 0
22-Jul-2025 2,280.00 2,280.00 2,240.00 2,250.00 1,640,100 0
21-Jul-2025 2,280.00 2,300.00 2,250.00 2,280.00 2,568,400 0
18-Jul-2025 2,310.00 2,310.00 2,280.00 2,280.00 1,552,500 0
17-Jul-2025 2,330.00 2,330.00 2,300.00 2,300.00 1,067,000 0
16-Jul-2025 2,330.00 2,340.00 2,310.00 2,320.00 784,700 0
15-Jul-2025 2,310.00 2,330.00 2,290.00 2,330.00 1,143,400 0
14-Jul-2025 2,330.00 2,330.00 2,300.00 2,300.00 621,300 0
11-Jul-2025 2,290.00 2,330.00 2,290.00 2,320.00 624,000 0
10-Jul-2025 2,290.00 2,310.00 2,270.00 2,290.00 785,700 0
09-Jul-2025 2,300.00 2,310.00 2,270.00 2,290.00 1,233,700 0
08-Jul-2025 2,300.00 2,310.00 2,290.00 2,300.00 889,200 0
07-Jul-2025 2,320.00 2,320.00 2,290.00 2,300.00 722,400 0
04-Jul-2025 2,320.00 2,320.00 2,300.00 2,310.00 238,800 0
03-Jul-2025 2,310.00 2,330.00 2,290.00 2,310.00 545,200 0
02-Jul-2025 2,340.00 2,340.00 2,280.00 2,300.00 1,565,400 0
01-Jul-2025 2,340.00 2,340.00 2,300.00 2,320.00 569,100 0
30-Jun-2025 2,300.00 2,340.00 2,300.00 2,340.00 428,400 0
26-Jun-2025 2,300.00 2,330.00 2,300.00 2,300.00 761,900 0
25-Jun-2025 2,340.00 2,340.00 2,290.00 2,290.00 543,500 0
24-Jun-2025 2,320.00 2,340.00 2,300.00 2,310.00 563,200 0
23-Jun-2025 2,310.00 2,330.00 2,290.00 2,310.00 1,522,700 0
20-Jun-2025 2,340.00 2,350.00 2,290.00 2,340.00 1,493,100 0
19-Jun-2025 2,370.00 2,400.00 2,330.00 2,340.00 708,700 0
18-Jun-2025 2,390.00 2,390.00 2,360.00 2,370.00 1,554,900 0
17-Jun-2025 2,450.00 2,450.00 2,390.00 2,390.00 1,316,600 0
16-Jun-2025 2,430.00 2,460.00 2,410.00 2,450.00 2,192,700 0
13-Jun-2025 2,480.00 2,500.00 2,440.00 2,460.00 1,225,400 0
12-Jun-2025 2,490.00 2,510.00 2,480.00 2,480.00 566,100 0
11-Jun-2025 2,520.00 2,530.00 2,490.00 2,500.00 1,128,600 0
10-Jun-2025 2,540.00 2,540.00 2,520.00 2,520.00 771,500 0
05-Jun-2025 2,540.00 2,550.00 2,510.00 2,540.00 1,061,200 0
04-Jun-2025 2,610.00 2,620.00 2,580.00 2,620.00 1,233,600 0
03-Jun-2025 2,620.00 2,640.00 2,580.00 2,600.00 1,294,000 0
02-Jun-2025 2,600.00 2,640.00 2,570.00 2,620.00 918,600 0
28-May-2025 2,620.00 2,620.00 2,590.00 2,600.00 307,600 0
27-May-2025 2,630.00 2,630.00 2,590.00 2,620.00 842,200 0
26-May-2025 2,670.00 2,680.00 2,580.00 2,630.00 2,271,000 0
23-May-2025 2,650.00 2,690.00 2,640.00 2,670.00 880,100 0
22-May-2025 2,580.00 2,620.00 2,570.00 2,600.00 951,000 0
21-May-2025 2,570.00 2,600.00 2,540.00 2,580.00 725,400 0
20-May-2025 2,550.00 2,600.00 2,550.00 2,570.00 1,403,000 0
19-May-2025 2,500.00 2,560.00 2,490.00 2,550.00 1,181,600 0
16-May-2025 2,510.00 2,510.00 2,490.00 2,500.00 404,100 0
15-May-2025 2,500.00 2,500.00 2,470.00 2,490.00 1,123,800 0
14-May-2025 2,480.00 2,490.00 2,460.00 2,490.00 571,300 0
09-May-2025 2,480.00 2,480.00 2,460.00 2,480.00 352,500 0
08-May-2025 2,500.00 2,510.00 2,450.00 2,470.00 734,100 0
07-May-2025 2,450.00 2,510.00 2,450.00 2,490.00 1,787,000 0