Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8,375.00 | 8,425.00 | 8,275.00 | 8,375.00 | 8,349.21 | 10,504,300 |
| 2024-05-08 | 8,325.00 | 8,650.00 | 8,125.00 | 8,375.00 | 8,349.21 | 13,477,800 |
| 2024-05-07 | 8,050.00 | 8,475.00 | 7,875.00 | 8,300.00 | 8,274.44 | 11,389,500 |
| 2024-05-06 | 8,200.00 | 8,200.00 | 7,800.00 | 8,050.00 | 8,025.21 | 10,732,500 |
| 2024-05-03 | 8,075.00 | 8,175.00 | 7,600.00 | 8,175.00 | 8,149.83 | 10,629,900 |
| 2024-05-02 | 8,525.00 | 8,525.00 | 8,025.00 | 8,075.00 | 8,050.13 | 10,055,100 |
| 2024-04-30 | 8,175.00 | 8,500.00 | 8,075.00 | 8,500.00 | 8,473.83 | 10,842,800 |
| 2024-04-29 | 7,875.00 | 8,150.00 | 7,650.00 | 8,150.00 | 8,124.90 | 11,188,700 |
| 2024-04-26 | 8,025.00 | 8,025.00 | 7,525.00 | 7,850.00 | 7,825.83 | 10,867,500 |
| 2024-04-25 | 8,150.00 | 8,150.00 | 7,650.00 | 8,000.00 | 7,975.37 | 10,813,800 |
| 2024-04-24 | 7,975.00 | 8,125.00 | 7,925.00 | 8,125.00 | 8,099.98 | 10,771,600 |
| 2024-04-23 | 7,900.00 | 8,025.00 | 7,825.00 | 7,975.00 | 7,950.44 | 11,349,700 |
| 2024-04-22 | 7,700.00 | 7,875.00 | 7,575.00 | 7,875.00 | 7,850.75 | 10,548,700 |
| 2024-04-19 | 7,725.00 | 7,800.00 | 7,475.00 | 7,725.00 | 7,701.21 | 10,906,300 |
| 2024-04-18 | 7,650.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,726.14 | 10,624,500 |
| 2024-04-17 | 7,650.00 | 7,650.00 | 7,300.00 | 7,625.00 | 7,601.52 | 11,217,300 |
| 2024-04-16 | 7,800.00 | 7,825.00 | 7,300.00 | 7,575.00 | 7,551.67 | 10,590,100 |
| 2024-04-05 | 7,625.00 | 7,900.00 | 7,375.00 | 7,800.00 | 7,775.98 | 11,446,400 |
| 2024-04-04 | 7,525.00 | 7,625.00 | 7,375.00 | 7,625.00 | 7,601.52 | 9,792,800 |
| 2024-04-03 | 7,950.00 | 7,950.00 | 7,500.00 | 7,500.00 | 7,476.91 | 10,905,100 |
| 2024-04-02 | 7,525.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,875.67 | 12,439,000 |
| 2024-04-01 | 7,300.00 | 7,575.00 | 7,275.00 | 7,550.00 | 7,526.75 | 11,172,100 |
| 2024-03-28 | 7,350.00 | 7,550.00 | 7,250.00 | 7,275.00 | 7,252.60 | 11,267,700 |
| 2024-03-27 | 7,800.00 | 7,800.00 | 7,325.00 | 7,325.00 | 7,302.44 | 11,329,700 |
| 2024-03-26 | 8,000.00 | 8,000.00 | 7,300.00 | 7,425.00 | 7,402.14 | 11,759,800 |
| 2024-03-25 | 8,025.00 | 8,025.00 | 7,675.00 | 7,825.00 | 7,800.90 | 11,328,100 |
| 2024-03-22 | 7,550.00 | 7,750.00 | 7,450.00 | 7,675.00 | 7,651.37 | 10,520,400 |
| 2024-03-21 | 7,325.00 | 7,625.00 | 7,325.00 | 7,525.00 | 7,501.83 | 9,739,800 |
| 2024-03-20 | 7,675.00 | 7,875.00 | 7,300.00 | 7,300.00 | 7,277.52 | 11,842,000 |
| 2024-03-19 | 7,100.00 | 7,775.00 | 7,100.00 | 7,400.00 | 7,377.21 | 11,417,000 |
| 2024-03-18 | 7,300.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,078.14 | 10,888,400 |
| 2024-03-15 | 7,350.00 | 7,400.00 | 7,250.00 | 7,275.00 | 7,252.60 | 10,996,100 |
| 2024-03-14 | 7,125.00 | 7,375.00 | 7,000.00 | 7,350.00 | 7,327.37 | 11,523,900 |
| 2024-03-13 | 7,350.00 | 7,375.00 | 7,100.00 | 7,100.00 | 7,078.14 | 11,268,200 |
| 2024-03-08 | 7,525.00 | 7,525.00 | 7,125.00 | 7,350.00 | 7,327.37 | 11,737,800 |
| 2024-03-07 | 7,350.00 | 7,500.00 | 6,925.00 | 7,500.00 | 7,476.91 | 11,255,300 |
| 2024-03-06 | 7,650.00 | 7,650.00 | 7,075.00 | 7,350.00 | 7,327.37 | 12,219,000 |
| 2024-03-05 | 7,575.00 | 7,625.00 | 7,400.00 | 7,600.00 | 7,576.60 | 10,968,700 |
| 2024-03-04 | 7,750.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,526.75 | 10,358,700 |
| 2024-03-01 | 7,900.00 | 7,900.00 | 7,725.00 | 7,725.00 | 7,701.21 | 10,376,900 |
| 2024-02-29 | 7,900.00 | 8,000.00 | 7,775.00 | 7,875.00 | 7,850.75 | 11,932,100 |
| 2024-02-28 | 7,950.00 | 7,950.00 | 7,700.00 | 7,900.00 | 7,875.67 | 11,725,800 |
| 2024-02-27 | 8,125.00 | 8,225.00 | 7,900.00 | 7,950.00 | 7,925.52 | 10,334,700 |
| 2024-02-26 | 7,900.00 | 8,225.00 | 7,750.00 | 8,125.00 | 8,099.98 | 10,046,900 |
| 2024-02-23 | 7,900.00 | 7,975.00 | 7,700.00 | 7,900.00 | 7,875.67 | 10,372,500 |
| 2024-02-22 | 7,850.00 | 8,075.00 | 7,675.00 | 7,875.00 | 7,850.75 | 10,686,400 |
| 2024-02-21 | 7,950.00 | 7,950.00 | 7,700.00 | 7,825.00 | 7,800.90 | 9,284,700 |
| 2024-02-20 | 7,625.00 | 7,950.00 | 7,525.00 | 7,950.00 | 7,925.52 | 9,525,400 |
| 2024-02-19 | 7,600.00 | 7,625.00 | 7,475.00 | 7,625.00 | 7,601.52 | 6,918,000 |
| 2024-02-16 | 7,450.00 | 7,600.00 | 7,325.00 | 7,600.00 | 7,576.60 | 6,121,900 |
| 2024-02-15 | 7,600.00 | 7,700.00 | 7,425.00 | 7,425.00 | 7,402.14 | 6,645,100 |
| 2024-02-13 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 7,576.60 | 6,634,200 |
| 2024-02-12 | 7,325.00 | 7,475.00 | 7,275.00 | 7,450.00 | 7,427.06 | 6,746,600 |
| 2024-02-07 | 7,450.00 | 7,450.00 | 7,250.00 | 7,275.00 | 7,252.60 | 6,382,600 |
| 2024-02-06 | 7,400.00 | 7,550.00 | 7,075.00 | 7,425.00 | 7,402.14 | 8,142,500 |
| 2024-02-05 | 7,450.00 | 7,475.00 | 6,825.00 | 7,375.00 | 7,352.29 | 7,346,500 |
| 2024-02-02 | 7,075.00 | 7,425.00 | 6,875.00 | 7,425.00 | 7,402.14 | 6,121,900 |
| 2024-02-01 | 7,375.00 | 7,375.00 | 7,000.00 | 7,050.00 | 7,028.29 | 5,921,800 |
| 2024-01-31 | 7,225.00 | 7,400.00 | 7,125.00 | 7,350.00 | 7,327.37 | 5,921,300 |
| 2024-01-30 | 7,325.00 | 7,475.00 | 7,150.00 | 7,200.00 | 7,177.83 | 5,929,200 |
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.