Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,880.41 +1,619.57 (+2.48%) CMC Crypto 200
1,364.93 -8.91 (-0.65%)
PT Tempo Scan Pacific Tbk (TSPC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2,070.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,060.00 | 2,218,000 |
| 16 May 2024 | 2,080.00 | 2,110.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1,359,200 |
| 15 May 2024 | 2,050.00 | 2,110.00 | 2,030.00 | 2,080.00 | 2,080.00 | 2,431,500 |
| 14 May 2024 | 2,010.00 | 2,070.00 | 1,995.00 | 2,030.00 | 2,030.00 | 5,269,000 |
| 13 May 2024 | 1,995.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,000.00 | 2,714,400 |
| 08 May 2024 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1,961,600 |
| 07 May 2024 | 1,980.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 2,591,100 |
| 06 May 2024 | 1,990.00 | 1,995.00 | 1,975.00 | 1,980.00 | 1,980.00 | 947,600 |
| 03 May 2024 | 2,010.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1,978,800 |
| 02 May 2024 | 1,960.00 | 2,020.00 | 1,945.00 | 2,000.00 | 2,000.00 | 5,077,000 |
| 30 Apr 2024 | 1,895.00 | 1,980.00 | 1,890.00 | 1,940.00 | 1,940.00 | 7,615,800 |
| 29 Apr 2024 | 1,910.00 | 1,910.00 | 1,870.00 | 1,895.00 | 1,895.00 | 2,589,800 |
| 26 Apr 2024 | 1,930.00 | 1,930.00 | 1,890.00 | 1,910.00 | 1,910.00 | 2,020,600 |
| 25 Apr 2024 | 1,925.00 | 1,935.00 | 1,905.00 | 1,930.00 | 1,930.00 | 2,538,600 |
| 24 Apr 2024 | 1,935.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1,576,400 |
| 23 Apr 2024 | 1,915.00 | 1,940.00 | 1,900.00 | 1,935.00 | 1,935.00 | 2,289,300 |
| 22 Apr 2024 | 1,920.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,915.00 | 1,612,700 |
| 19 Apr 2024 | 1,915.00 | 1,925.00 | 1,870.00 | 1,920.00 | 1,920.00 | 4,725,100 |
| 18 Apr 2024 | 1,915.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,771,400 |
| 17 Apr 2024 | 1,900.00 | 1,935.00 | 1,880.00 | 1,920.00 | 1,920.00 | 4,010,500 |
| 16 Apr 2024 | 1,950.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | 2,542,400 |
| 05 Apr 2024 | 1,945.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 1,050,700 |
| 04 Apr 2024 | 1,940.00 | 1,945.00 | 1,915.00 | 1,945.00 | 1,945.00 | 2,232,600 |
| 03 Apr 2024 | 1,945.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,940.00 | 1,449,300 |
| 02 Apr 2024 | 1,910.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1,454,100 |
| 01 Apr 2024 | 1,945.00 | 1,945.00 | 1,895.00 | 1,910.00 | 1,910.00 | 6,431,400 |
| 28 Mar 2024 | 1,995.00 | 2,000.00 | 1,875.00 | 1,935.00 | 1,935.00 | 12,537,600 |
| 27 Mar 2024 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | 1,041,100 |
| 26 Mar 2024 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 724,000 |
| 25 Mar 2024 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1,464,300 |
| 22 Mar 2024 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1,532,000 |
| 21 Mar 2024 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | 880,500 |
| 20 Mar 2024 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | 4,524,500 |
| 19 Mar 2024 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | 720,100 |
| 18 Mar 2024 | 1,995.00 | 2,050.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1,575,100 |
| 15 Mar 2024 | 1,960.00 | 2,040.00 | 1,955.00 | 1,995.00 | 1,995.00 | 2,798,800 |
| 14 Mar 2024 | 1,940.00 | 1,960.00 | 1,920.00 | 1,955.00 | 1,955.00 | 2,119,700 |
| 13 Mar 2024 | 1,940.00 | 1,955.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1,368,100 |
| 08 Mar 2024 | 1,955.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | 839,100 |
| 07 Mar 2024 | 1,950.00 | 1,965.00 | 1,940.00 | 1,955.00 | 1,955.00 | 812,000 |
| 06 Mar 2024 | 1,950.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,950.00 | 532,000 |
| 05 Mar 2024 | 1,970.00 | 1,970.00 | 1,935.00 | 1,950.00 | 1,950.00 | 2,544,900 |
| 04 Mar 2024 | 1,960.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,970.00 | 1,390,400 |
| 01 Mar 2024 | 1,960.00 | 1,960.00 | 1,935.00 | 1,960.00 | 1,960.00 | 1,999,100 |
| 29 Feb 2024 | 1,975.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,960.00 | 766,000 |
| 28 Feb 2024 | 1,985.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,975.00 | 1,402,100 |
| 27 Feb 2024 | 1,995.00 | 1,995.00 | 1,930.00 | 1,985.00 | 1,985.00 | 4,260,200 |
| 26 Feb 2024 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,995.00 | 882,100 |
| 23 Feb 2024 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,342,700 |
| 22 Feb 2024 | 2,010.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1,009,200 |
| 21 Feb 2024 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 2,821,700 |
| 20 Feb 2024 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1,096,600 |
| 19 Feb 2024 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 1,315,400 |
| 16 Feb 2024 | 1,995.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,030.00 | 2,324,000 |
| 15 Feb 2024 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 2,624,200 |
| 13 Feb 2024 | 2,010.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1,690,500 |
| 12 Feb 2024 | 2,000.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 533,100 |
| 07 Feb 2024 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 3,634,300 |
| 06 Feb 2024 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,351,300 |
| 05 Feb 2024 | 2,100.00 | 2,100.00 | 1,980.00 | 2,030.00 | 2,030.00 | 5,285,100 |
| 02 Feb 2024 | 2,070.00 | 2,120.00 | 2,040.00 | 2,100.00 | 2,100.00 | 2,840,000 |
| 01 Feb 2024 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | 489,100 |
| 31 Jan 2024 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | 859,400 |
| 30 Jan 2024 | 2,060.00 | 2,070.00 | 2,020.00 | 2,070.00 | 2,070.00 | 831,500 |
| 29 Jan 2024 | 2,050.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,060.00 | 609,500 |
| 26 Jan 2024 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1,315,900 |
| 25 Jan 2024 | 2,090.00 | 2,100.00 | 2,020.00 | 2,070.00 | 2,070.00 | 1,795,900 |
| 24 Jan 2024 | 2,110.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 2,112,800 |
| 23 Jan 2024 | 2,050.00 | 2,120.00 | 2,020.00 | 2,110.00 | 2,110.00 | 1,927,400 |
| 22 Jan 2024 | 2,100.00 | 2,130.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1,674,400 |
| 19 Jan 2024 | 2,170.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,196,000 |
| 18 Jan 2024 | 2,040.00 | 2,200.00 | 2,010.00 | 2,170.00 | 2,170.00 | 4,296,600 |
| 17 Jan 2024 | 2,030.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2,408,200 |
| 16 Jan 2024 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,030.00 | 2,618,700 |
| 15 Jan 2024 | 2,110.00 | 2,110.00 | 2,050.00 | 2,080.00 | 2,080.00 | 2,502,700 |
| 12 Jan 2024 | 2,080.00 | 2,170.00 | 2,050.00 | 2,130.00 | 2,130.00 | 5,308,300 |
| 11 Jan 2024 | 2,030.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,080.00 | 4,664,600 |
| 10 Jan 2024 | 1,965.00 | 2,050.00 | 1,955.00 | 2,030.00 | 2,030.00 | 3,337,400 |
| 09 Jan 2024 | 2,030.00 | 2,030.00 | 1,940.00 | 1,960.00 | 1,960.00 | 3,882,600 |
| 08 Jan 2024 | 1,910.00 | 2,030.00 | 1,900.00 | 2,000.00 | 2,000.00 | 6,600,400 |
| 05 Jan 2024 | 1,920.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 1,329,100 |
| 04 Jan 2024 | 1,865.00 | 1,925.00 | 1,850.00 | 1,915.00 | 1,915.00 | 3,610,000 |
| 03 Jan 2024 | 1,825.00 | 1,880.00 | 1,810.00 | 1,865.00 | 1,865.00 | 3,740,200 |
| 02 Jan 2024 | 1,840.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1,065,800 |
| 29 Dec 2023 | 1,825.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 2,633,200 |
| 28 Dec 2023 | 1,805.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1,308,300 |
| 27 Dec 2023 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,805.00 | 709,100 |
| 22 Dec 2023 | 1,805.00 | 1,825.00 | 1,780.00 | 1,820.00 | 1,820.00 | 2,283,800 |
| 21 Dec 2023 | 1,805.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | 665,600 |
| 20 Dec 2023 | 1,830.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,805.00 | 2,519,900 |
| 19 Dec 2023 | 1,800.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,820.00 | 4,248,600 |
| 18 Dec 2023 | 1,780.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1,964,500 |
| 15 Dec 2023 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | 897,500 |
| 14 Dec 2023 | 1,755.00 | 1,795.00 | 1,745.00 | 1,790.00 | 1,790.00 | 2,385,500 |
| 13 Dec 2023 | 1,750.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,755.00 | 994,100 |
| 12 Dec 2023 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 2,762,200 |
| 11 Dec 2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1,947,300 |
| 08 Dec 2023 | 1,775.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,785.00 | 592,200 |
| 07 Dec 2023 | 1,805.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,775.00 | 1,669,000 |
| 06 Dec 2023 | 1,805.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1,975,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.