What is the all time high of TSPC?

PT Tempo Scan Pacific Tbk (TSPC) closed at its highest ever adjusted price, IDR 3,030, on Jan 8, 2026. Its lowest close was IDR 179.09 on Nov 24, 2008.

How much has TSPC returned over the last 10 years?

+96.8% in price terms from the close ten years before Sep 28, 2026, which is +7.0% a year compounded. Over one year the return is +13.3%; over five years +144.8%.

What was the worst drawdown in TSPC history?

-75.8% from the May 31, 2013 peak to the Mar 26, 2020 trough on adjusted closes; the previous peak was regained on Nov 3, 2025.

How far back does TSPC historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TSPC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TSPC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TSPC?

Among complete calendar years, 2010 was the best at +144.2% and 2008 the worst at -40.5%, measured close to close.

IDX · TSPC · stock

PT Tempo Scan Pacific Tbk (TSPC) stock price history

Every IDX trading session of PT Tempo Scan Pacific Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TSPC data, free key Year by year table

TSPC adjusted close, 2005 to 2026

TSPCPT Tempo Scan Pacific Tbk

IDR 2,640+13.3% over one year

IDR 3,030
All time high, 2026: IDR 3,220
52 week high, IDR 2,243 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TSPC key facts

PT Tempo Scan Pacific Tbk (TSPC) closed at IDR 2,640 on Sep 28, 2026 on IDX.
TSPC's all time high close is IDR 3,030, set on Jan 8, 2026; its all time low close is IDR 179.09 on Nov 24, 2008.
TSPC's 52 week range is IDR 2,243 to IDR 3,220.
TSPC returned +13.3% over the year to Sep 28, 2026 and +144.8% over five years.
Over ten years TSPC returned +97%, +7.0% a year compounded.
TSPC's deepest drawdown was -75.8% from May 31, 2013 to Mar 26, 2020.
DataCedar holds 5,169 daily sessions of TSPC history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TSPC price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TSPC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.3%
3 months	+6.5%
6 months	+6.9%
Year to date	-7.4%
1 year	+13.3%
3 years	+72.5%
5 years	+144.8%
10 years	+96.8%
Since Sep 29, 2005	+947.5%
Compound annual growth, 21.0 years	+11.8%

TSPC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 3,030 on Jan 8, 2026
All time low close: IDR 179.09 on Nov 24, 2008
52 week high: IDR 3,220 on Jan 8, 2026
52 week low: IDR 2,243 on Oct 2, 2025
Deepest drawdown: -75.8% from May 31, 2013 to Mar 26, 2020, recovered Nov 3, 2025
Best single session: +24.8% on Jan 11, 2021
Worst single session: -12.0% on Nov 26, 2013
Volatility, 1 year annualised: 20.8%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2005: 10.5×
Best calendar year: 2010, +144%
Worst calendar year: 2008, -41%

TSPC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,850	IDR 3,220	IDR 2,260	IDR 2,640	-7.4%	176.7M	179
2025	IDR 2,315	IDR 2,990	IDR 2,018	IDR 2,850	+22.6%	293.5M	236
2024	IDR 1,630	IDR 2,669	IDR 1,604	IDR 2,324	+43.0%	837.3M	237
2023	IDR 1,145	IDR 1,664	IDR 1,080	IDR 1,626	+43.0%	729.5M	239
2022	IDR 1,147	IDR 1,181	IDR 1,045	IDR 1,137	-0.9%	191.3M	246
2021	IDR 1,014	IDR 1,732	IDR 934.61	IDR 1,147	+13.1%	648.2M	247
2020	IDR 950.13	IDR 1,253	IDR 632.26	IDR 1,014	+4.1%	132M	242
2019	IDR 947.11	IDR 1,356	IDR 911.71	IDR 974.58	+2.9%	191.7M	258
2018	IDR 1,196	IDR 1,263	IDR 916.45	IDR 947.11	-20.8%	52.2M	261
2017	IDR 1,276	IDR 1,362	IDR 1,103	IDR 1,196	-6.3%	55.4M	254
2016	IDR 1,102	IDR 1,542	IDR 1,061	IDR 1,276	+15.8%	72M	246
2015	IDR 1,738	IDR 1,738	IDR 957.28	IDR 1,102	-36.9%	170M	245
2014	IDR 1,872	IDR 2,051	IDR 1,488	IDR 1,747	-9.6%	170.5M	244
2013	IDR 2,127	IDR 2,885	IDR 1,694	IDR 1,932	-11.0%	113.4M	244
2012	IDR 1,446	IDR 2,171	IDR 1,305	IDR 2,171	+50.1%	204M	246
2011	IDR 944.83	IDR 1,787	IDR 793.88	IDR 1,446	+51.3%	137.7M	247
2010	IDR 386.14	IDR 1,062	IDR 359.33	IDR 956.01	+144.2%	329.1M	245
2009	IDR 199.27	IDR 418.32	IDR 184.14	IDR 391.51	+94.0%	135.2M	244
2008	IDR 339.32	IDR 339.32	IDR 174.05	IDR 201.79	-40.5%	473.6M	239
2007	IDR 413.34	IDR 475.05	IDR 271.46	IDR 339.32	-14.3%	662.5M	247
2006	IDR 237.32	IDR 413.34	IDR 228.92	IDR 395.75	+66.8%	1.6B	259
2005	IDR 252.02	IDR 268.82	IDR 233.12	IDR 237.32	n/a	98M	64

TSPC monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,640	-3.6%
August 2026	IDR 2,740	-4.9%
July 2026	IDR 2,880	+16.1%
June 2026	IDR 2,480	+4.6%
May 2026	IDR 2,370	-2.9%
April 2026	IDR 2,440	+0.8%
March 2026	IDR 2,420	-11.0%
February 2026	IDR 2,720	+0.7%
January 2026	IDR 2,700	-5.3%
December 2025	IDR 2,850	+2.2%
November 2025	IDR 2,790	+1.3%
October 2025	IDR 2,755	+20.3%

About the TSPC data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TSPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TRST PT Trias Sentosa Tbk
TRUE PT Triniti Dinamik Tbk
TRUK PT Guna Timur Raya Tbk
TRUS PT Trust Finance Indonesia Tbk
TUGU PT Asuransi Tugu Pratama Indonesia Tbk
TYRE PT King Tire Indonesia Tbk
UANG PT Pakuan Tbk
UCID PT Uni-Charm Indonesia Tbk

Browse IDX

Historical data guides

Common questions

TSPC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market