Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,385.00 | 1,455.00 | 1,295.00 | 1,295.00 | 1,295.00 | 8,343,700 |
| 2026-10-19 | 1,400.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | 7,647,000 |
| 2026-10-16 | 1,490.00 | 1,625.00 | 1,490.00 | 1,490.00 | 1,490.00 | 9,708,700 |
| 2026-10-15 | 1,910.00 | 1,910.00 | 1,655.00 | 1,750.00 | 1,750.00 | 8,673,100 |
| 2026-10-14 | 2,010.00 | 2,080.00 | 1,870.00 | 1,915.00 | 1,915.00 | 12,887,900 |
| 2026-10-13 | 1,780.00 | 2,150.00 | 1,585.00 | 2,010.00 | 2,010.00 | 16,594,100 |
| 2026-10-12 | 1,860.00 | 1,865.00 | 1,505.00 | 1,800.00 | 1,800.00 | 13,819,100 |
| 2026-10-09 | 1,300.00 | 1,625.00 | 1,250.00 | 1,625.00 | 1,625.00 | 7,134,500 |
| 2026-10-08 | 1,210.00 | 1,315.00 | 1,140.00 | 1,300.00 | 1,300.00 | 5,627,600 |
| 2026-10-07 | 1,290.00 | 1,320.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2,759,000 |
| 2026-10-06 | 1,395.00 | 1,505.00 | 1,280.00 | 1,285.00 | 1,285.00 | 5,621,600 |
| 2026-10-05 | 1,390.00 | 1,400.00 | 1,240.00 | 1,390.00 | 1,390.00 | 4,044,100 |
| 2026-10-02 | 1,410.00 | 1,415.00 | 1,340.00 | 1,365.00 | 1,365.00 | 2,128,600 |
| 2026-10-01 | 1,560.00 | 1,585.00 | 1,365.00 | 1,410.00 | 1,410.00 | 4,603,300 |
| 2026-09-30 | 1,725.00 | 1,760.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4,101,900 |
| 2026-09-29 | 1,650.00 | 1,780.00 | 1,585.00 | 1,725.00 | 1,725.00 | 3,083,000 |
| 2026-09-28 | 1,540.00 | 1,685.00 | 1,460.00 | 1,620.00 | 1,620.00 | 4,390,900 |
| 2026-09-25 | 1,615.00 | 1,615.00 | 1,495.00 | 1,540.00 | 1,540.00 | 2,185,700 |
| 2026-09-24 | 1,575.00 | 1,685.00 | 1,535.00 | 1,620.00 | 1,620.00 | 4,261,500 |
| 2026-09-23 | 1,435.00 | 1,545.00 | 1,420.00 | 1,510.00 | 1,510.00 | 2,358,600 |
| 2026-09-22 | 1,555.00 | 1,560.00 | 1,380.00 | 1,435.00 | 1,435.00 | 4,757,200 |
| 2026-09-21 | 1,450.00 | 1,650.00 | 1,435.00 | 1,555.00 | 1,555.00 | 6,737,200 |
| 2026-09-18 | 1,705.00 | 1,705.00 | 1,450.00 | 1,450.00 | 1,450.00 | 6,821,600 |
| 2026-09-17 | 1,635.00 | 1,730.00 | 1,630.00 | 1,705.00 | 1,705.00 | 2,817,900 |
| 2026-09-16 | 1,675.00 | 1,835.00 | 1,605.00 | 1,645.00 | 1,645.00 | 5,423,200 |
| 2026-09-15 | 1,845.00 | 1,845.00 | 1,675.00 | 1,675.00 | 1,675.00 | 4,765,500 |
| 2026-09-14 | 1,980.00 | 1,985.00 | 1,785.00 | 1,845.00 | 1,845.00 | 4,189,100 |
| 2026-09-11 | 2,110.00 | 2,110.00 | 1,965.00 | 1,980.00 | 1,980.00 | 4,081,100 |
| 2026-09-10 | 2,230.00 | 2,250.00 | 2,090.00 | 2,110.00 | 2,110.00 | 5,230,100 |
| 2026-09-09 | 2,290.00 | 2,290.00 | 2,230.00 | 2,250.00 | 2,250.00 | 2,347,200 |
| 2026-09-08 | 2,340.00 | 2,360.00 | 2,280.00 | 2,290.00 | 2,290.00 | 2,167,500 |
| 2026-09-07 | 2,260.00 | 2,360.00 | 2,210.00 | 2,320.00 | 2,320.00 | 3,072,600 |
| 2026-09-04 | 2,350.00 | 2,360.00 | 2,250.00 | 2,260.00 | 2,260.00 | 3,876,500 |
| 2026-09-03 | 2,400.00 | 2,440.00 | 2,290.00 | 2,350.00 | 2,350.00 | 5,164,000 |
| 2026-09-02 | 2,460.00 | 2,540.00 | 2,380.00 | 2,390.00 | 2,390.00 | 4,758,200 |
| 2026-09-01 | 2,280.00 | 2,500.00 | 2,200.00 | 2,440.00 | 2,440.00 | 8,852,000 |
| 2026-08-31 | 2,500.00 | 2,840.00 | 2,210.00 | 2,210.00 | 2,210.00 | 37,277,700 |
| 2026-08-28 | 2,400.00 | 2,520.00 | 2,330.00 | 2,450.00 | 2,450.00 | 5,863,700 |
| 2026-08-27 | 2,260.00 | 2,410.00 | 2,160.00 | 2,370.00 | 2,370.00 | 4,238,600 |
| 2026-08-26 | 2,280.00 | 2,660.00 | 2,140.00 | 2,260.00 | 2,260.00 | 8,516,900 |
| 2026-08-25 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0 |
| 2026-08-24 | 2,330.00 | 2,390.00 | 2,160.00 | 2,280.00 | 2,280.00 | 6,907,300 |
| 2026-08-21 | 2,520.00 | 2,590.00 | 2,300.00 | 2,320.00 | 2,320.00 | 5,369,600 |
| 2026-08-20 | 2,680.00 | 2,720.00 | 2,430.00 | 2,520.00 | 2,520.00 | 6,878,400 |
| 2026-08-19 | 2,990.00 | 2,990.00 | 2,610.00 | 2,700.00 | 2,700.00 | 7,463,400 |
| 2026-08-18 | 3,590.00 | 3,590.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,333,800 |
| 2026-08-17 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2026-08-14 | 3,590.00 | 3,680.00 | 3,500.00 | 3,600.00 | 3,600.00 | 471,800 |
| 2026-08-13 | 3,610.00 | 3,780.00 | 3,360.00 | 3,560.00 | 3,560.00 | 2,211,200 |
| 2026-08-12 | 3,830.00 | 3,850.00 | 3,620.00 | 3,640.00 | 3,640.00 | 1,193,200 |
| 2026-08-11 | 4,240.00 | 4,240.00 | 3,800.00 | 3,830.00 | 3,830.00 | 1,612,400 |
| 2026-08-10 | 3,960.00 | 4,290.00 | 3,810.00 | 4,170.00 | 4,170.00 | 2,536,800 |
| 2026-08-07 | 3,970.00 | 3,980.00 | 3,830.00 | 3,940.00 | 3,940.00 | 833,200 |
| 2026-08-06 | 4,020.00 | 4,100.00 | 3,640.00 | 3,970.00 | 3,970.00 | 3,697,000 |
| 2026-08-05 | 4,300.00 | 4,300.00 | 3,920.00 | 3,940.00 | 3,940.00 | 2,016,200 |
| 2026-08-04 | 4,420.00 | 4,430.00 | 4,160.00 | 4,300.00 | 4,300.00 | 1,466,400 |
| 2026-08-03 | 5,100.00 | 5,100.00 | 4,310.00 | 4,410.00 | 4,410.00 | 3,084,700 |
| 2026-07-31 | 5,350.00 | 5,350.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1,408,600 |
| 2026-07-30 | 5,125.00 | 5,350.00 | 5,050.00 | 5,350.00 | 5,350.00 | 1,783,300 |
| 2026-07-29 | 5,300.00 | 5,300.00 | 4,970.00 | 5,150.00 | 5,150.00 | 2,618,500 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 6.5000 IDR |
| 2025-07-02 | 5.0000 IDR |
| 2024-07-09 | 10.0000 IDR |
| 2023-06-27 | 7.0000 IDR |
| 2022-08-09 | 3.0000 IDR |
| 2020-07-20 | 5.0000 IDR |
| 2019-06-28 | 15.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.