Efek Terdaftar

Tempo Scan Pacific Tbk, PT

Security name
Tempo Scan Pacific Tbk
Issuer
Tempo Scan Pacific Tbk, PT
ISIN Code
ID1000104508
Short Code
TSPC
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
4,500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
14 September 2006
Activity Sector
PHARMACEUTICALS
Number of Securities
4,500,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Jan 2019 0 1,600 1,535 1,540 7,638 1,192,415,500 286
30 Jan 2019 0 1,580 1,490 1,500 14,291 2,151,384,000 504
31 Jan 2019 0 1,540 1,505 1,525 21,519 3,281,643,000 777
01 Feb 2019 0 1,560 1,525 1,540 10,694 1,656,156,000 557
04 Feb 2019 0 1,580 1,540 1,565 7,946 1,234,419,500 276
06 Feb 2019 0 1,580 1,550 1,570 6,175 968,515,000 216
07 Feb 2019 0 1,575 1,530 1,550 8,265 1,283,873,500 216
08 Feb 2019 0 1,830 1,550 1,800 67,859 11,339,382,000 1,546
11 Feb 2019 0 1,990 1,775 1,850 56,261 10,719,160,000 1,776
12 Feb 2019 0 1,900 1,730 1,765 31,765 5,696,169,000 810
13 Feb 2019 0 1,865 1,765 1,795 19,318 3,496,597,500 483
14 Feb 2019 0 1,850 1,790 1,800 16,038 2,891,393,000 194
15 Feb 2019 0 1,805 1,710 1,720 8,003 1,416,764,500 271
18 Feb 2019 0 1,820 1,710 1,800 11,342 2,005,397,500 351
19 Feb 2019 0 1,860 1,780 1,800 14,831 2,693,990,000 308
20 Feb 2019 0 1,845 1,790 1,805 10,974 2,001,214,000 211
21 Feb 2019 0 1,945 1,800 1,925 29,711 5,660,599,000 628
22 Feb 2019 0 1,945 1,850 1,865 10,603 1,993,047,000 267
25 Feb 2019 0 1,920 1,855 1,860 8,339 1,573,517,500 215
26 Feb 2019 0 1,890 1,845 1,880 5,347 993,631,500 152
27 Feb 2019 0 1,880 1,810 1,855 5,219 965,658,000 156
28 Feb 2019 0 1,855 1,775 1,810 4,577 824,597,000 115
01 Mar 2019 0 1,825 1,800 1,825 6,383 1,156,962,500 98
04 Mar 2019 0 1,825 1,750 1,785 6,156 1,094,667,500 208
05 Mar 2019 0 1,785 1,700 1,710 9,359 1,612,678,000 191
06 Mar 2019 0 1,820 1,710 1,790 5,753 1,021,755,000 211
08 Mar 2019 0 1,800 1,745 1,745 1,967 348,921,000 120
11 Mar 2019 0 1,780 1,705 1,710 10,746 1,861,347,000 260
12 Mar 2019 0 1,750 1,645 1,675 13,983 2,336,435,000 288
13 Mar 2019 0 1,710 1,675 1,700 5,965 1,014,241,500 72
14 Mar 2019 0 1,735 1,715 1,725 11,233 1,937,848,000 69
18 Mar 2019 0 1,775 1,720 1,745 1,370 239,041,500 60
19 Mar 2019 0 1,770 1,745 1,750 1,031 180,502,000 38
20 Mar 2019 0 1,770 1,735 1,735 1,207 211,214,000 42
21 Mar 2019 0 1,775 1,735 1,740 2,166 377,369,000 78
22 Mar 2019 0 1,770 1,740 1,750 3,627 634,526,000 150
25 Mar 2019 0 1,760 1,730 1,745 8,426 1,464,864,000 71
26 Mar 2019 0 1,780 1,745 1,760 2,724 478,263,000 62
27 Mar 2019 0 1,810 1,755 1,805 4,462 799,982,500 177
28 Mar 2019 0 1,805 1,770 1,805 1,361 243,817,500 58
29 Mar 2019 0 1,820 1,735 1,805 10,987 1,970,906,500 180
01 Apr 2019 0 1,820 1,760 1,780 6,414 1,143,884,000 166
02 Apr 2019 0 1,815 1,780 1,800 11,030 1,985,190,500 220
04 Apr 2019 0 1,805 1,785 1,795 9,691 1,743,702,000 85
05 Apr 2019 0 1,800 1,790 1,800 4,368 782,123,500 99
08 Apr 2019 0 1,850 1,795 1,795 11,567 2,085,342,500 182
09 Apr 2019 0 1,795 1,780 1,780 2,215 394,748,000 49
10 Apr 2019 0 1,840 1,775 1,780 69,837 12,457,512,000 3,573
11 Apr 2019 0 1,810 1,770 1,780 34,318 6,111,479,500 187
12 Apr 2019 0 1,800 1,760 1,785 1,366 242,586,000 51
15 Apr 2019 0 1,785 1,755 1,785 2,102 371,756,000 73
16 Apr 2019 0 1,800 1,780 1,780 26,269 4,676,420,500 111
18 Apr 2019 0 1,795 1,750 1,755 991 175,139,000 54
22 Apr 2019 0 1,800 1,740 1,750 7,577 1,331,077,500 128
23 Apr 2019 0 1,785 1,765 1,765 2,018 357,854,000 47
24 Apr 2019 0 1,790 1,760 1,775 1,908 337,567,500 63
25 Apr 2019 0 1,785 1,770 1,775 841 149,235,500 34
26 Apr 2019 0 1,770 1,740 1,750 3,690 644,873,500 79
30 Apr 2019 0 1,750 1,740 1,740 885 154,078,500 38
03 May 2019 0 1,725 1,675 1,680 1,209 204,596,500 79
07 May 2019 0 1,665 1,640 1,655 1,246 206,890,000 44
08 May 2019 0 1,665 1,615 1,650 499 82,332,000 49
09 May 2019 0 1,695 1,630 1,640 2,351 386,664,000 82
10 May 2019 0 1,680 1,600 1,625 2,312 376,998,000 68
13 May 2019 0 1,645 1,590 1,615 2,931 470,806,000 72
14 May 2019 0 1,620 1,580 1,600 10,432 1,669,690,500 126
15 May 2019 0 1,645 1,585 1,600 3,347 534,400,000 134
16 May 2019 0 1,640 1,580 1,605 2,220 355,201,000 95
20 May 2019 0 1,600 1,565 1,600 1,813 289,300,500 92
21 May 2019 0 1,620 1,585 1,600 2,271 361,646,000 73
22 May 2019 0 1,630 1,590 1,630 759 121,756,000 46
23 May 2019 0 1,680 1,585 1,600 6,349 1,014,291,500 164
24 May 2019 0 1,620 1,590 1,595 1,476 236,517,000 44
28 May 2019 0 1,600 1,565 1,600 3,366 534,131,000 112
31 May 2019 0 1,630 1,590 1,600 632 101,057,500 49
10 Jun 2019 0 1,630 1,615 1,620 2,928 474,741,000 115
11 Jun 2019 0 1,620 1,570 1,590 4,924 780,243,000 181
12 Jun 2019 0 1,590 1,560 1,585 1,150 181,214,000 57
13 Jun 2019 0 1,590 1,500 1,580 5,253 822,010,500 131
14 Jun 2019 0 1,580 1,555 1,575 1,990 312,093,500 55
17 Jun 2019 0 1,590 1,540 1,565 4,268 664,489,500 127
18 Jun 2019 0 1,580 1,490 1,500 19,055 2,874,141,500 504
19 Jun 2019 0 1,560 1,500 1,560 3,947 605,787,000 121
20 Jun 2019 0 1,590 1,525 1,540 1,133 175,943,500 68
21 Jun 2019 0 1,550 1,520 1,550 2,069 316,002,500 55
24 Jun 2019 0 1,550 1,520 1,520 780 118,940,000 65
26 Jun 2019 0 1,540 1,510 1,520 1,921 292,305,000 77
27 Jun 2019 0 1,560 1,530 1,555 1,183 182,893,500 62
28 Jun 2019 0 1,565 1,525 1,555 438 68,298,500 33
01 Jul 2019 0 1,595 1,550 1,575 1,231 193,776,000 70
02 Jul 2019 0 1,600 1,575 1,590 3,044 484,745,000 111
03 Jul 2019 0 1,615 1,595 1,610 4,260 683,986,500 115
04 Jul 2019 0 1,650 1,600 1,610 2,717 437,481,500 79
05 Jul 2019 0 1,650 1,595 1,595 243 38,863,500 23
08 Jul 2019 0 1,620 1,570 1,590 1,403 223,038,000 55
10 Jul 2019 0 1,615 1,540 1,560 2,387 371,822,000 137
12 Jul 2019 0 1,575 1,530 1,575 296 46,369,000 31
15 Jul 2019 0 1,600 1,570 1,595 953 150,731,000 41
16 Jul 2019 0 1,605 1,580 1,595 2,960 472,499,500 56
17 Jul 2019 0 1,600 1,560 1,575 2,567 405,767,000 74
18 Jul 2019 0 1,595 1,540 1,545 3,150 488,576,500 131
19 Jul 2019 0 1,570 1,540 1,545 4,987 771,745,000 103
22 Jul 2019 0 1,565 1,540 1,545 2,183 337,761,500 71
23 Jul 2019 0 1,590 1,540 1,560 6,270 969,336,500 105
25 Jul 2019 0 1,570 1,550 1,560 687 107,148,500 45
26 Jul 2019 0 1,560 1,530 1,560 754 116,372,000 54
29 Jul 2019 0 1,565 1,550 1,560 786 122,267,500 69
30 Jul 2019 0 1,580 1,555 1,570 527 82,376,500 40
31 Jul 2019 0 1,595 1,550 1,570 818 128,753,500 49
01 Aug 2019 0 1,600 1,565 1,565 1,852 290,700,000 58
02 Aug 2019 0 1,605 1,565 1,575 3,322 524,084,000 73
05 Aug 2019 0 1,580 1,550 1,550 873 135,996,500 83
06 Aug 2019 0 1,560 1,525 1,550 3,579 551,538,500 114
08 Aug 2019 0 1,590 1,560 1,590 6,532 1,030,173,500 120
09 Aug 2019 0 1,605 1,585 1,595 9,206 1,468,454,500 73
12 Aug 2019 0 1,615 1,580 1,605 767 122,835,500 38
14 Aug 2019 0 1,645 1,600 1,645 3,020 492,204,500 80
15 Aug 2019 0 1,715 1,635 1,675 5,392 909,494,500 197
16 Aug 2019 0 1,730 1,690 1,705 6,245 1,063,753,500 191
19 Aug 2019 0 1,725 1,700 1,720 9,162 1,572,774,000 111
20 Aug 2019 0 1,730 1,695 1,720 7,043 1,202,999,500 90
21 Aug 2019 0 1,730 1,635 1,665 2,868 481,221,500 121
22 Aug 2019 0 1,700 1,665 1,665 393 65,962,000 21
27 Aug 2019 0 1,665 1,640 1,665 1,319 218,084,500 40
28 Aug 2019 0 1,680 1,615 1,640 3,046 500,349,000 130
29 Aug 2019 0 1,650 1,600 1,625 1,019 165,323,000 52
30 Aug 2019 0 1,650 1,615 1,625 566 91,879,000 27
02 Sep 2019 0 1,670 1,610 1,645 382 62,643,500 37
03 Sep 2019 0 1,645 1,575 1,575 660 105,154,000 57
04 Sep 2019 0 1,600 1,565 1,575 602 94,835,000 75
05 Sep 2019 0 1,600 1,595 1,595 4,728 755,454,000 23
09 Sep 2019 0 1,600 1,580 1,590 151 24,014,000 20
10 Sep 2019 0 1,625 1,585 1,585 292 46,727,000 44
11 Sep 2019 0 1,615 1,585 1,615 50 8,029,000 10
12 Sep 2019 0 1,645 1,600 1,620 2,784 451,895,500 147
13 Sep 2019 0 1,645 1,620 1,625 65 10,642,500 11
16 Sep 2019 0 1,640 1,600 1,600 2,601 421,307,000 55
17 Sep 2019 0 1,625 1,600 1,600 1,056 168,963,500 12
18 Sep 2019 0 1,590 1,575 1,575 70 11,060,500 19
19 Sep 2019 0 1,580 1,570 1,575 107 16,861,500 17
23 Sep 2019 0 1,585 1,545 1,545 1,335 206,988,500 64
24 Sep 2019 0 1,545 1,510 1,515 1,355 207,831,500 54
25 Sep 2019 0 1,520 1,505 1,515 143 21,653,000 20
26 Sep 2019 0 1,530 1,515 1,515 85 12,888,500 19
27 Sep 2019 0 1,540 1,510 1,540 527 81,088,000 13
30 Sep 2019 0 1,545 1,500 1,500 1,574 237,634,000 36
01 Oct 2019 0 1,525 1,495 1,500 965 144,557,500 38
03 Oct 2019 0 1,530 1,480 1,485 1,536 229,274,500 53
04 Oct 2019 0 1,500 1,485 1,485 752 112,358,000 21
07 Oct 2019 0 1,490 1,485 1,485 134 19,904,500 9
11 Oct 2019 0 1,510 1,485 1,495 188 28,052,500 41
14 Oct 2019 0 1,500 1,485 1,485 587 87,343,000 61
15 Oct 2019 0 1,490 1,480 1,485 94 13,947,500 19
17 Oct 2019 0 1,500 1,435 1,485 2,246 333,365,000 101
18 Oct 2019 0 1,505 1,485 1,490 138 20,575,500 16
22 Oct 2019 0 1,495 1,475 1,495 305 45,511,500 22
23 Oct 2019 0 1,495 1,480 1,485 254 37,685,500 21
24 Oct 2019 0 1,485 1,470 1,485 1,350 199,990,500 56
25 Oct 2019 0 1,500 1,470 1,475 1,431 212,501,000 20
28 Oct 2019 0 1,480 1,465 1,475 788 116,118,500 42
29 Oct 2019 0 1,485 1,470 1,470 202 29,805,500 19
30 Oct 2019 0 1,465 1,445 1,445 2,423 351,527,000 103
31 Oct 2019 0 1,465 1,405 1,415 5,089 725,944,500 235
01 Nov 2019 0 1,430 1,405 1,410 59,386 8,380,010,000 116
04 Nov 2019 0 1,420 1,395 1,405 18,886 2,653,735,500 244
05 Nov 2019 0 1,435 1,410 1,415 2,695 381,825,000 49
06 Nov 2019 0 1,430 1,410 1,415 632 89,513,000 41
07 Nov 2019 0 1,425 1,405 1,410 2,700 382,032,500 73
08 Nov 2019 0 1,435 1,410 1,415 6,873 972,713,000 451
11 Nov 2019 0 1,425 1,415 1,420 278 39,374,000 21
13 Nov 2019 0 1,425 1,410 1,410 665 94,036,500 35
15 Nov 2019 0 1,430 1,420 1,425 272 38,750,000 17
18 Nov 2019 0 1,430 1,410 1,420 1,433 202,375,000 19
21 Nov 2019 0 1,430 1,420 1,430 162 23,096,000 15
22 Nov 2019 0 1,445 1,425 1,440 437 62,950,000 32
25 Nov 2019 0 1,465 1,410 1,415 906 129,742,500 54
26 Nov 2019 0 1,415 1,405 1,405 947 133,828,500 35
27 Nov 2019 0 1,415 1,405 1,415 738 104,118,500 47
29 Nov 2019 0 1,415 1,395 1,400 2,502 349,374,000 31
04 Dec 2019 0 1,430 1,390 1,400 1,390 194,868,000 112
05 Dec 2019 0 1,400 1,390 1,400 666 93,122,500 47
06 Dec 2019 0 1,400 1,395 1,395 1,171 163,674,500 36
09 Dec 2019 0 1,400 1,390 1,400 5,219 729,088,000 87
10 Dec 2019 0 1,400 1,350 1,370 6,698 920,410,000 161
11 Dec 2019 0 1,380 1,365 1,370 6,793 930,568,500 56
12 Dec 2019 0 1,370 1,360 1,360 2,719 371,031,500 45
13 Dec 2019 0 1,360 1,335 1,340 6,968 936,331,000 254
16 Dec 2019 0 1,375 1,335 1,375 821 111,289,000 70
17 Dec 2019 0 1,375 1,360 1,360 2,119 288,636,000 85
18 Dec 2019 0 1,370 1,330 1,350 7,441 1,001,087,500 150
19 Dec 2019 0 1,350 1,340 1,350 444 59,831,500 37
20 Dec 2019 0 1,360 1,340 1,345 1,399 188,151,500 52
23 Dec 2019 0 1,355 1,325 1,340 1,040 139,381,000 74
26 Dec 2019 0 1,350 1,320 1,340 1,662 220,004,500 102
27 Dec 2019 0 1,350 1,305 1,350 5,588 736,064,500 143
30 Dec 2019 0 1,395 1,345 1,395 4,965 684,764,000 67
02 Jan 2020 0 1,375 1,335 1,360 899 121,549,500 56
03 Jan 2020 0 1,360 1,345 1,345 394 53,179,000 30
06 Jan 2020 0 1,385 1,345 1,370 696 94,218,000 32
09 Jan 2020 0 1,375 1,355 1,365 29 3,960,000 13
10 Jan 2020 0 1,375 1,350 1,355 232 31,531,500 23
13 Jan 2020 0 1,375 1,355 1,375 231 31,474,000 27
16 Jan 2020 0 1,385 1,370 1,375 1,027 141,215,000 9
21 Jan 2020 0 1,385 1,350 1,370 1,817 248,820,500 55
22 Jan 2020 0 1,370 1,180 1,335 51,231 6,568,428,000 555
23 Jan 2020 0 1,340 1,300 1,335 2,577 340,705,000 62
24 Jan 2020 0 1,355 1,300 1,350 752 101,206,500 26

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TSPC : 40 IDR) 10 Jun 2019 12 Jun 2019 26 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Cash Dividend (1 TSPC : 40 IDR) 21 Jun 2018 26 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Cash Dividend (1 TSPC : 50 IDR) 12 Jun 2017 15 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 10 May 2017 05 Jun 2017 Active
Cash Dividend (1 TSPC : 50 IDR) 28 Jun 2016 01 Jul 2016 22 Jul 2016 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Cash Dividend (1 TSPC : 64 IDR) 10 Jun 2015 15 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active
Cash Dividend (1 TSPC : 75 IDR) 24 Jul 2014 05 Aug 2014 19 Aug 2014 Active
Proxy Voting   - 28 May 2014 16 Jun 2014 Active
Cash Dividend (1 TSPC : 75 IDR) 05 Jul 2013 10 Jul 2013 24 Jul 2013 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Proxy Voting   - 19 Sep 2012 05 Oct 2012 Active
Cash Dividend (1 TSPC : 75 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Cash Dividend (1 TSPC : 40 IDR) 03 Aug 2011 08 Aug 2011 23 Aug 2011 Active
Proxy Voting   - 04 May 2011 20 May 2011 Active
Cash Dividend (1 TSPC : 30 IDR) 04 Nov 2010 09 Nov 2010 24 Nov 2010 Active
Cash Dividend (1 TSPC : 35 IDR) 02 Sep 2010 07 Sep 2010 28 Sep 2010 Active
Proxy Voting   - 04 Jun 2010 21 Jun 2010 Active
Cash Dividend (1 TSPC : 25 IDR) 31 Aug 2009 03 Sep 2009 17 Sep 2009 Active
Cash Dividend (1 TSPC : 15 IDR) 22 Jun 2009 25 Jun 2009 09 Jul 2009 Active
Proxy Voting   - 13 May 2009 29 May 2009 Active
Cash Dividend (1 TSPC : 35 IDR) 10 Sep 2008 15 Sep 2008 25 Sep 2008 Active
Cash Dividend (1 TSPC : 25 IDR) 28 Jul 2008 01 Aug 2008 15 Aug 2008 Active
Proxy Voting   - 05 Jun 2008 30 Jun 2008 Active
Cash Dividend   23 May 2007 28 May 2007 11 Jun 2007 Active
Proxy Voting   - 04 Apr 2007 30 Apr 2007 Active
Mandatory Conversion   - 18 Sep 2006 19 Sep 2006 Active
Cash Dividend   21 Jul 2006 26 Jul 2006 09 Aug 2006 Active
Proxy Voting   - 07 Jun 2006 30 Jun 2006 Active
Cash Dividend   21 Jul 2005 26 Jul 2005 09 Aug 2005 Active
Proxy Voting   - 06 Jun 2005 29 Jun 2005 Active
Cash Dividend   21 Jul 2004 26 Jul 2004 09 Aug 2004 Active
Proxy Voting   - 04 Jun 2004 29 Jun 2004 Active
Cash Dividend   05 Mar 2004 10 Mar 2004 25 Mar 2004 Active
Cash Dividend   03 Jul 2003 08 Jul 2003 22 Jul 2003 Active
Proxy Voting   - 20 May 2003 12 Jun 2003 Active
Cash Dividend   21 Jun 2002 26 Jun 2002 08 Jul 2002 Active