Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7,450.00 | 7,500.00 | 7,300.00 | 7,325.00 | 7,311.64 | 9,872,200 |
| 2024-08-08 | 7,300.00 | 7,450.00 | 7,200.00 | 7,450.00 | 7,436.41 | 9,849,100 |
| 2024-08-07 | 7,325.00 | 7,350.00 | 7,175.00 | 7,300.00 | 7,286.69 | 10,169,600 |
| 2024-08-06 | 7,250.00 | 7,375.00 | 7,075.00 | 7,325.00 | 7,311.64 | 10,184,500 |
| 2024-08-05 | 7,725.00 | 7,750.00 | 7,175.00 | 7,200.00 | 7,186.87 | 6,769,100 |
| 2024-08-02 | 7,925.00 | 7,925.00 | 7,450.00 | 7,725.00 | 7,710.91 | 11,684,200 |
| 2024-08-01 | 7,825.00 | 8,050.00 | 7,750.00 | 7,925.00 | 7,910.55 | 9,569,800 |
| 2024-07-31 | 7,825.00 | 7,850.00 | 7,675.00 | 7,825.00 | 7,810.73 | 9,545,400 |
| 2024-07-30 | 7,850.00 | 7,875.00 | 7,675.00 | 7,825.00 | 7,810.73 | 9,710,100 |
| 2024-07-29 | 7,825.00 | 7,850.00 | 7,650.00 | 7,850.00 | 7,835.68 | 9,382,400 |
| 2024-07-26 | 7,775.00 | 7,825.00 | 7,600.00 | 7,825.00 | 7,810.73 | 9,008,200 |
| 2024-07-25 | 7,800.00 | 7,800.00 | 7,575.00 | 7,750.00 | 7,735.87 | 9,408,700 |
| 2024-07-24 | 7,900.00 | 7,900.00 | 7,575.00 | 7,775.00 | 7,760.82 | 9,550,300 |
| 2024-07-23 | 7,875.00 | 7,875.00 | 7,750.00 | 7,875.00 | 7,860.64 | 9,700,500 |
| 2024-07-22 | 8,000.00 | 8,000.00 | 7,775.00 | 7,850.00 | 7,835.68 | 10,540,300 |
| 2024-07-19 | 7,925.00 | 7,950.00 | 7,775.00 | 7,950.00 | 7,935.50 | 9,721,700 |
| 2024-07-18 | 7,750.00 | 8,025.00 | 7,700.00 | 7,900.00 | 7,885.59 | 9,950,500 |
| 2024-07-17 | 7,850.00 | 7,975.00 | 7,650.00 | 7,725.00 | 7,710.91 | 9,701,200 |
| 2024-07-16 | 7,800.00 | 8,025.00 | 7,775.00 | 7,825.00 | 7,810.73 | 10,015,800 |
| 2024-07-15 | 7,825.00 | 8,000.00 | 7,425.00 | 7,775.00 | 7,760.82 | 10,356,300 |
| 2024-07-12 | 8,400.00 | 8,425.00 | 7,750.00 | 7,800.00 | 7,785.77 | 10,823,100 |
| 2024-07-11 | 8,150.00 | 8,400.00 | 7,975.00 | 8,400.00 | 8,384.68 | 11,824,800 |
| 2024-07-10 | 8,100.00 | 8,125.00 | 7,875.00 | 8,125.00 | 8,110.18 | 11,354,800 |
| 2024-07-09 | 7,925.00 | 8,075.00 | 7,775.00 | 8,075.00 | 8,060.27 | 10,913,600 |
| 2024-07-08 | 8,150.00 | 8,150.00 | 7,800.00 | 7,950.00 | 7,925.52 | 10,474,400 |
| 2024-07-05 | 8,000.00 | 8,225.00 | 7,850.00 | 8,125.00 | 8,099.98 | 10,157,200 |
| 2024-07-04 | 7,725.00 | 7,950.00 | 7,675.00 | 7,950.00 | 7,925.52 | 10,160,700 |
| 2024-07-03 | 7,600.00 | 7,725.00 | 7,550.00 | 7,725.00 | 7,701.21 | 10,454,000 |
| 2024-07-02 | 7,575.00 | 7,600.00 | 7,400.00 | 7,575.00 | 7,551.67 | 9,944,100 |
| 2024-07-01 | 7,550.00 | 7,725.00 | 7,400.00 | 7,550.00 | 7,526.75 | 9,873,000 |
| 2024-06-28 | 7,425.00 | 7,700.00 | 7,350.00 | 7,550.00 | 7,526.75 | 10,308,800 |
| 2024-06-27 | 7,375.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,377.21 | 10,480,400 |
| 2024-06-26 | 7,475.00 | 7,475.00 | 7,250.00 | 7,350.00 | 7,327.37 | 10,694,700 |
| 2024-06-25 | 7,475.00 | 7,600.00 | 7,375.00 | 7,450.00 | 7,427.06 | 10,482,600 |
| 2024-06-24 | 7,300.00 | 7,475.00 | 7,150.00 | 7,475.00 | 7,451.98 | 10,193,000 |
| 2024-06-21 | 7,100.00 | 7,275.00 | 7,025.00 | 7,275.00 | 7,252.60 | 11,837,300 |
| 2024-06-20 | 6,975.00 | 7,150.00 | 6,800.00 | 7,075.00 | 7,053.21 | 10,713,700 |
| 2024-06-19 | 7,175.00 | 7,175.00 | 6,775.00 | 6,975.00 | 6,953.52 | 12,859,700 |
| 2024-06-14 | 7,375.00 | 7,425.00 | 7,125.00 | 7,175.00 | 7,152.91 | 12,651,800 |
| 2024-06-13 | 7,450.00 | 7,450.00 | 7,125.00 | 7,400.00 | 7,377.21 | 12,309,600 |
| 2024-06-12 | 7,450.00 | 7,500.00 | 7,000.00 | 7,425.00 | 7,402.14 | 12,553,700 |
| 2024-06-11 | 7,500.00 | 7,525.00 | 7,350.00 | 7,475.00 | 7,451.98 | 10,981,100 |
| 2024-06-10 | 7,425.00 | 7,475.00 | 7,200.00 | 7,475.00 | 7,451.98 | 10,167,000 |
| 2024-06-07 | 7,350.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,377.21 | 10,579,700 |
| 2024-06-06 | 7,350.00 | 7,450.00 | 7,200.00 | 7,375.00 | 7,352.29 | 10,488,200 |
| 2024-06-05 | 7,425.00 | 7,450.00 | 7,250.00 | 7,350.00 | 7,327.37 | 10,233,900 |
| 2024-06-04 | 7,350.00 | 7,475.00 | 7,300.00 | 7,425.00 | 7,402.14 | 9,941,400 |
| 2024-06-03 | 7,325.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,327.37 | 11,783,300 |
| 2024-05-31 | 7,175.00 | 7,350.00 | 7,025.00 | 7,300.00 | 7,277.52 | 11,952,200 |
| 2024-05-30 | 7,200.00 | 7,250.00 | 7,025.00 | 7,150.00 | 7,127.98 | 10,184,600 |
| 2024-05-29 | 7,400.00 | 7,400.00 | 6,750.00 | 7,175.00 | 7,152.91 | 11,789,300 |
| 2024-05-28 | 7,300.00 | 7,450.00 | 7,200.00 | 7,375.00 | 7,352.29 | 10,994,800 |
| 2024-05-27 | 7,300.00 | 7,375.00 | 7,125.00 | 7,275.00 | 7,252.60 | 10,678,300 |
| 2024-05-22 | 7,275.00 | 7,375.00 | 7,150.00 | 7,300.00 | 7,277.52 | 10,518,900 |
| 2024-05-21 | 7,650.00 | 7,675.00 | 7,175.00 | 7,250.00 | 7,227.67 | 11,660,300 |
| 2024-05-20 | 8,050.00 | 8,150.00 | 7,575.00 | 7,625.00 | 7,601.52 | 11,462,700 |
| 2024-05-17 | 8,100.00 | 8,150.00 | 8,025.00 | 8,050.00 | 8,025.21 | 11,168,300 |
| 2024-05-16 | 8,400.00 | 8,425.00 | 8,100.00 | 8,100.00 | 8,075.06 | 9,487,600 |
| 2024-05-15 | 8,250.00 | 8,375.00 | 8,125.00 | 8,375.00 | 8,349.21 | 10,541,800 |
| 2024-05-14 | 8,375.00 | 8,375.00 | 7,975.00 | 8,225.00 | 8,199.67 | 10,156,400 |
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.