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 15 Jul 2020
38.84% Scripless = 1,747,868,200.000
Local Percentage
22.78%
Foreign Percentage
16.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
27 Jan 2020 0 1,335 1,300 1,315 1,775 233,932,500 64
28 Jan 2020 0 1,350 1,320 1,320 830 110,449,500 53
29 Jan 2020 0 1,345 1,325 1,335 149 19,863,000 21
30 Jan 2020 0 1,320 1,295 1,295 1,809 236,325,500 53
31 Jan 2020 0 1,300 1,275 1,295 2,995 385,292,500 64
04 Feb 2020 0 1,330 1,265 1,320 1,066 139,967,000 36
07 Feb 2020 0 1,375 1,340 1,370 52 7,098,500 7
10 Feb 2020 0 1,370 1,320 1,350 141 18,943,000 14
12 Feb 2020 0 1,365 1,310 1,350 235 31,758,500 16
27 Feb 2020 0 1,320 1,270 1,270 1,214 156,303,500 41
28 Feb 2020 0 1,275 1,220 1,240 3,053 375,609,000 55
03 Mar 2020 0 1,280 1,235 1,240 925 117,231,000 69
04 Mar 2020 0 1,275 1,200 1,260 209 26,104,000 49
06 Mar 2020 0 1,280 1,250 1,270 483 61,230,000 57
09 Mar 2020 0 1,250 1,200 1,200 952 116,370,500 48
10 Mar 2020 0 1,240 1,155 1,185 3,015 359,621,500 108
11 Mar 2020 0 1,185 1,140 1,180 7,709 906,383,000 64
12 Mar 2020 0 1,170 1,165 1,165 243 28,415,500 18
13 Mar 2020 0 1,165 1,085 1,110 15,546 1,735,307,500 122
16 Mar 2020 0 1,130 1,035 1,035 3,966 414,967,000 49
17 Mar 2020 0 1,070 990 1,005 20,151 2,032,896,500 85
20 Mar 2020 0 1,025 995 1,000 7,090 712,483,500 39
23 Mar 2020 0 1,020 980 980 25,193 2,502,275,000 49
24 Mar 2020 0 1,000 975 975 20,977 2,052,584,500 47
26 Mar 2020 0 1,010 950 960 35,759 3,436,866,000 158
27 Mar 2020 0 995 950 970 70,943 6,854,038,000 253
30 Mar 2020 0 965 905 965 4,180 398,671,000 55
31 Mar 2020 0 1,015 960 965 41,940 4,074,310,000 177
01 Apr 2020 0 1,010 975 995 1,482 146,903,500 67
02 Apr 2020 0 1,105 980 1,100 2,875 300,792,500 105
03 Apr 2020 0 1,150 1,090 1,100 471 52,387,500 50
06 Apr 2020 0 1,150 1,100 1,130 183 20,856,000 37
07 Apr 2020 0 1,170 1,090 1,090 1,364 151,787,500 71
13 Apr 2020 0 1,180 1,130 1,175 600 70,082,000 52
14 Apr 2020 0 1,230 1,175 1,210 712 85,659,000 45
15 Apr 2020 0 1,200 1,185 1,185 1,205 143,325,000 29
20 Apr 2020 0 1,195 1,170 1,170 78 9,197,000 16
21 Apr 2020 0 1,185 1,110 1,170 1,689 196,730,500 35
28 Apr 2020 0 1,200 1,165 1,200 360 42,419,500 29
30 Apr 2020 0 1,230 1,215 1,230 677 82,705,000 59
04 May 2020 0 1,230 1,205 1,215 309 37,545,500 36
05 May 2020 0 1,195 1,190 1,190 119 14,165,500 20
06 May 2020 0 1,215 1,160 1,180 342 39,991,500 33
08 May 2020 0 1,190 1,185 1,190 875 104,120,000 14
11 May 2020 0 1,205 1,195 1,200 86 10,319,500 17
12 May 2020 0 1,200 1,190 1,190 417 49,973,000 16
13 May 2020 0 1,200 1,190 1,200 166 19,755,000 11
15 May 2020 0 1,180 1,180 1,180 17 2,006,000 3
18 May 2020 0 1,185 1,160 1,160 68 7,913,500 15
20 May 2020 0 1,160 1,155 1,160 58 6,723,500 10
26 May 2020 0 1,190 1,180 1,190 1,750 208,160,000 31
27 May 2020 0 1,200 1,180 1,180 117 13,888,500 17
28 May 2020 0 1,210 1,150 1,175 957 111,899,500 59
29 May 2020 0 1,200 1,160 1,200 2,331 274,367,000 39
02 Jun 2020 0 1,210 1,175 1,200 615 73,716,000 44
03 Jun 2020 0 1,230 1,200 1,205 1,185 144,514,000 56
05 Jun 2020 0 1,300 1,225 1,225 715 90,608,500 51
08 Jun 2020 0 1,275 1,225 1,265 157 19,666,500 28
10 Jun 2020 0 1,375 1,310 1,340 622 82,502,000 67
11 Jun 2020 0 1,345 1,300 1,310 309 41,217,500 27
16 Jun 2020 0 1,325 1,280 1,315 450 58,327,000 34
17 Jun 2020 0 1,365 1,290 1,290 820 107,398,500 45
18 Jun 2020 0 1,290 1,275 1,275 1,681 215,173,000 63
19 Jun 2020 0 1,295 1,270 1,280 1,812 230,874,000 69
22 Jun 2020 0 1,400 1,280 1,400 2,759 370,394,500 96
23 Jun 2020 0 1,400 1,340 1,360 1,020 139,987,000 74
24 Jun 2020 0 1,395 1,340 1,380 2,083 288,489,500 364
25 Jun 2020 0 1,380 1,345 1,380 844 114,548,000 64
26 Jun 2020 0 1,395 1,350 1,375 2,800 388,776,500 79
29 Jun 2020 0 1,450 1,375 1,380 16,006 2,244,531,500 411
30 Jun 2020 0 1,420 1,340 1,390 2,997 414,534,000 129
01 Jul 2020 0 1,395 1,380 1,380 1,600 221,681,500 85
02 Jul 2020 0 1,400 1,375 1,375 2,313 319,674,000 108
03 Jul 2020 0 1,415 1,375 1,380 3,979 552,425,000 154
06 Jul 2020 0 1,460 1,380 1,450 4,574 659,375,000 225
07 Jul 2020 0 1,490 1,440 1,460 1,928 280,731,000 180
08 Jul 2020 0 1,465 1,400 1,400 10,962 1,553,576,000 390
09 Jul 2020 0 1,400 1,365 1,375 6,327 875,485,500 224
13 Jul 2020 0 1,395 1,380 1,380 971 134,591,500 63
14 Jul 2020 0 1,400 1,390 1,400 1,905 266,063,000 93
15 Jul 2020 0 1,420 1,380 1,400 1,182 164,521,000 133

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TSPC : 50 IDR) 08 Jul 2020 10 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 05 Jun 2020 30 Jun 2020 Active
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