Array ( [0] => Array ( [B] => Array ( [x8] => 4500000000 [x9] => 225000000000 [xid_ins_capco] => SECUR_____66885d000000ede362176182c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Tempo Scan Pacific Tbk, PT
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 21 Aug 2019
38.84% Scripless = 1,747,817,200.000
Local Percentage
22.18%
Foreign Percentage
16.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 1,490 1,480 1,480 124 18,361,000 14
28 Aug 2018 0 1,500 1,480 1,500 11,811 1,771,423,500 21
29 Aug 2018 0 1,500 1,490 1,490 140 20,879,500 11
30 Aug 2018 0 1,500 1,490 1,500 684 102,588,000 15
31 Aug 2018 0 1,495 1,460 1,480 1,399 206,998,000 50
04 Sep 2018 0 1,515 1,480 1,480 3,532 525,143,500 34
05 Sep 2018 0 1,480 1,450 1,450 10,201 1,482,811,500 55
06 Sep 2018 0 1,455 1,440 1,450 3,162 458,374,000 25
10 Sep 2018 0 1,455 1,440 1,445 122 17,650,500 11
12 Sep 2018 0 1,445 1,445 1,445 21 3,034,500 5
13 Sep 2018 0 1,445 1,405 1,435 1,654 237,490,500 47
14 Sep 2018 0 1,435 1,430 1,435 1,059 151,810,000 18
17 Sep 2018 0 1,435 1,425 1,425 1,404 200,902,000 58
18 Sep 2018 0 1,430 1,425 1,425 510 72,889,000 24
20 Sep 2018 0 1,430 1,410 1,415 1,801 255,540,500 38
21 Sep 2018 0 1,425 1,400 1,420 1,118 157,833,000 32
24 Sep 2018 0 1,445 1,400 1,405 3,936 553,111,500 79
25 Sep 2018 0 1,405 1,400 1,405 881 123,577,500 49
26 Sep 2018 0 1,405 1,395 1,395 449 62,849,500 47
27 Sep 2018 0 1,400 1,385 1,385 9,508 1,316,945,500 45
28 Sep 2018 0 1,405 1,390 1,405 3,202 449,078,000 26
01 Oct 2018 0 1,420 1,390 1,390 9,848 1,390,796,000 115
02 Oct 2018 0 1,420 1,390 1,390 430 59,826,500 15
03 Oct 2018 0 1,400 1,380 1,395 1,916 265,896,000 36
04 Oct 2018 0 1,390 1,385 1,385 845 117,307,000 35
05 Oct 2018 0 1,400 1,395 1,400 104 14,558,500 7
08 Oct 2018 0 1,400 1,370 1,385 2,394 330,240,500 42
09 Oct 2018 0 1,390 1,380 1,390 2,343 325,325,500 27
11 Oct 2018 0 1,395 1,375 1,380 442 60,952,000 22
12 Oct 2018 0 1,400 1,395 1,395 411 57,410,500 21
15 Oct 2018 0 1,500 1,400 1,405 1,235 173,173,000 38
16 Oct 2018 0 1,435 1,345 1,400 11,301 1,543,466,500 115
17 Oct 2018 0 1,395 1,350 1,390 198 27,098,500 32
19 Oct 2018 0 1,400 1,380 1,385 227 31,526,500 18
22 Oct 2018 0 1,390 1,380 1,385 162 22,482,000 12
23 Oct 2018 0 1,380 1,350 1,380 107 14,565,000 19
25 Oct 2018 0 1,380 1,360 1,360 840 114,685,000 48
26 Oct 2018 0 1,470 1,360 1,375 1,159 160,391,500 125
29 Oct 2018 0 1,400 1,390 1,390 311 43,287,500 13
30 Oct 2018 0 1,435 1,375 1,390 211 29,280,500 16
31 Oct 2018 0 1,400 1,380 1,380 995 137,989,500 96
02 Nov 2018 0 1,400 1,350 1,400 566 78,293,500 34
06 Nov 2018 0 1,410 1,390 1,395 2,211 310,449,500 62
08 Nov 2018 0 1,415 1,380 1,380 745 103,494,000 88
12 Nov 2018 0 1,405 1,385 1,395 784 109,042,500 91
14 Nov 2018 0 1,400 1,390 1,395 659 91,940,500 11
16 Nov 2018 0 1,410 1,375 1,380 3,183 442,974,500 90
19 Nov 2018 0 1,395 1,380 1,380 522 72,088,500 38
21 Nov 2018 0 1,410 1,385 1,385 823 114,583,000 26
22 Nov 2018 0 1,410 1,375 1,390 575 79,666,500 33
23 Nov 2018 0 1,395 1,390 1,395 4,140 577,129,500 38
26 Nov 2018 0 1,390 1,360 1,385 1,229 169,945,500 53
27 Nov 2018 0 1,395 1,385 1,390 28,293 3,932,607,000 131
28 Nov 2018 0 1,410 1,390 1,390 1,442 201,534,500 96
29 Nov 2018 0 1,395 1,380 1,380 556 77,147,000 70
30 Nov 2018 0 1,400 1,380 1,395 3,320 458,640,000 20
03 Dec 2018 0 1,400 1,390 1,395 1,482 206,431,500 55
04 Dec 2018 0 1,400 1,395 1,395 742 103,657,000 51
05 Dec 2018 0 1,395 1,385 1,390 961 133,799,500 69
06 Dec 2018 0 1,395 1,385 1,390 1,247 173,501,500 26
07 Dec 2018 0 1,400 1,385 1,390 2,455 341,591,500 31
10 Dec 2018 0 1,395 1,390 1,390 404 56,255,500 13
11 Dec 2018 0 1,395 1,390 1,390 1,289 179,575,500 40
12 Dec 2018 0 1,395 1,390 1,395 814 113,524,000 31
13 Dec 2018 0 1,395 1,390 1,395 20,502 2,860,016,000 39
14 Dec 2018 0 1,400 1,390 1,395 876 122,059,500 49
17 Dec 2018 0 1,400 1,385 1,395 22,592 3,151,538,500 70
18 Dec 2018 0 1,390 1,385 1,390 15,634 2,173,080,500 28
19 Dec 2018 0 1,390 1,385 1,390 1,707 237,049,000 70
20 Dec 2018 0 1,390 1,385 1,385 359 49,744,000 41
21 Dec 2018 0 1,390 1,385 1,385 376 52,170,500 15
26 Dec 2018 0 1,390 1,365 1,390 2,737 379,982,000 56
27 Dec 2018 0 1,390 1,385 1,385 37,891 5,254,179,500 32
28 Dec 2018 0 1,390 1,385 1,390 4,507 626,198,000 38
02 Jan 2019 0 1,390 1,385 1,390 431 59,889,500 20
03 Jan 2019 0 1,390 1,385 1,385 531 73,545,500 31
04 Jan 2019 0 1,390 1,380 1,385 1,440 199,638,000 91
07 Jan 2019 0 1,390 1,385 1,385 3,493 484,509,500 101
08 Jan 2019 0 1,390 1,385 1,385 25,515 3,535,533,000 136
09 Jan 2019 0 1,395 1,385 1,390 41,092 5,714,531,000 225
10 Jan 2019 0 1,395 1,385 1,390 14,527 2,018,904,000 126
11 Jan 2019 0 1,400 1,390 1,395 3,419 476,741,500 65
14 Jan 2019 0 1,400 1,390 1,390 14,232 1,983,749,500 196
15 Jan 2019 0 1,400 1,390 1,390 74,584 10,401,909,000 759
16 Jan 2019 0 1,550 1,390 1,480 134,645 19,297,909,000 883
17 Jan 2019 0 1,615 1,485 1,600 168,084 26,260,848,000 3,400
18 Jan 2019 0 1,695 1,545 1,575 105,468 17,310,095,000 5,546
21 Jan 2019 0 1,600 1,535 1,560 59,544 9,377,564,000 2,981
22 Jan 2019 0 1,575 1,490 1,540 25,491 3,897,840,500 565
23 Jan 2019 0 1,600 1,505 1,575 46,409 7,284,404,000 1,078
24 Jan 2019 0 1,610 1,565 1,570 26,735 4,228,389,000 275
25 Jan 2019 0 1,605 1,565 1,590 53,747 8,553,995,500 2,121
28 Jan 2019 0 1,630 1,580 1,590 92,568 14,871,387,000 3,215
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

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