Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,625.00 | 7,700.00 | 7,325.00 | 7,325.00 | 7,302.44 | 5,859,100 |
| 2024-01-26 | 8,125.00 | 8,175.00 | 7,600.00 | 7,600.00 | 7,576.60 | 7,586,500 |
| 2024-01-25 | 8,050.00 | 8,175.00 | 8,025.00 | 8,100.00 | 8,075.06 | 6,779,200 |
| 2024-01-24 | 8,150.00 | 8,175.00 | 8,025.00 | 8,025.00 | 8,000.29 | 6,345,800 |
| 2024-01-23 | 8,325.00 | 8,375.00 | 8,050.00 | 8,150.00 | 8,124.90 | 6,448,900 |
| 2024-01-22 | 8,175.00 | 8,300.00 | 8,125.00 | 8,300.00 | 8,274.44 | 7,401,300 |
| 2024-01-19 | 8,100.00 | 8,300.00 | 8,025.00 | 8,150.00 | 8,124.90 | 6,200,000 |
| 2024-01-18 | 7,800.00 | 8,075.00 | 7,750.00 | 8,075.00 | 8,050.13 | 5,750,400 |
| 2024-01-17 | 7,675.00 | 7,775.00 | 7,650.00 | 7,775.00 | 7,751.06 | 6,332,900 |
| 2024-01-16 | 7,625.00 | 7,775.00 | 7,575.00 | 7,650.00 | 7,626.44 | 6,605,300 |
| 2024-01-15 | 7,600.00 | 7,875.00 | 7,525.00 | 7,600.00 | 7,576.60 | 6,301,600 |
| 2024-01-12 | 8,025.00 | 8,025.00 | 7,525.00 | 7,650.00 | 7,626.44 | 7,906,500 |
| 2024-01-11 | 8,050.00 | 8,175.00 | 7,975.00 | 8,000.00 | 7,975.37 | 6,706,500 |
| 2024-01-10 | 8,175.00 | 8,425.00 | 8,025.00 | 8,025.00 | 8,000.29 | 8,401,600 |
| 2024-01-09 | 8,125.00 | 8,275.00 | 7,825.00 | 8,150.00 | 8,124.90 | 6,670,200 |
| 2024-01-08 | 8,000.00 | 8,175.00 | 7,850.00 | 8,100.00 | 8,075.06 | 7,073,900 |
| 2024-01-05 | 7,400.00 | 8,000.00 | 7,375.00 | 8,000.00 | 7,975.37 | 6,790,300 |
| 2024-01-04 | 7,075.00 | 7,425.00 | 6,975.00 | 7,400.00 | 7,377.21 | 6,817,300 |
| 2024-01-03 | 6,925.00 | 7,075.00 | 6,725.00 | 7,075.00 | 7,053.21 | 6,711,100 |
| 2024-01-02 | 7,400.00 | 7,400.00 | 6,725.00 | 6,975.00 | 6,953.52 | 6,830,000 |
| 2023-12-29 | 7,225.00 | 7,375.00 | 6,825.00 | 7,375.00 | 7,352.29 | 3,557,100 |
| 2023-12-28 | 7,850.00 | 7,875.00 | 7,200.00 | 7,200.00 | 7,177.83 | 4,893,200 |
| 2023-12-27 | 7,775.00 | 7,850.00 | 7,775.00 | 7,825.00 | 7,800.90 | 4,130,000 |
| 2023-12-22 | 7,800.00 | 7,875.00 | 7,700.00 | 7,750.00 | 7,726.14 | 6,921,200 |
| 2023-12-21 | 7,925.00 | 7,925.00 | 7,450.00 | 7,750.00 | 7,726.14 | 7,658,900 |
| 2023-12-20 | 8,000.00 | 8,000.00 | 7,875.00 | 7,900.00 | 7,875.67 | 6,829,800 |
| 2023-12-19 | 7,950.00 | 7,975.00 | 7,800.00 | 7,975.00 | 7,950.44 | 8,082,000 |
| 2023-12-18 | 7,875.00 | 7,925.00 | 7,850.00 | 7,900.00 | 7,875.67 | 7,092,700 |
| 2023-12-15 | 7,900.00 | 7,925.00 | 7,825.00 | 7,850.00 | 7,825.83 | 7,726,800 |
| 2023-12-14 | 7,975.00 | 8,075.00 | 7,900.00 | 7,900.00 | 7,875.67 | 6,877,700 |
| 2023-12-13 | 8,025.00 | 8,025.00 | 7,950.00 | 7,950.00 | 7,925.52 | 7,033,700 |
| 2023-12-12 | 8,050.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,975.37 | 7,291,700 |
| 2023-12-11 | 8,225.00 | 8,225.00 | 8,025.00 | 8,025.00 | 8,000.29 | 6,555,500 |
| 2023-12-08 | 8,225.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,174.75 | 6,872,400 |
| 2023-12-07 | 8,450.00 | 8,450.00 | 8,200.00 | 8,200.00 | 8,174.75 | 7,189,400 |
| 2023-12-06 | 8,425.00 | 8,550.00 | 8,350.00 | 8,425.00 | 8,399.06 | 6,098,300 |
| 2023-12-05 | 8,325.00 | 8,475.00 | 8,225.00 | 8,400.00 | 8,374.13 | 6,455,700 |
| 2023-12-04 | 8,175.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,274.44 | 5,961,400 |
| 2023-12-01 | 8,000.00 | 8,300.00 | 7,950.00 | 8,150.00 | 8,124.90 | 6,515,200 |
| 2023-11-30 | 7,975.00 | 8,075.00 | 7,850.00 | 7,975.00 | 7,950.44 | 6,326,500 |
| 2023-11-29 | 8,100.00 | 8,100.00 | 7,925.00 | 7,950.00 | 7,925.52 | 6,810,300 |
| 2023-11-28 | 7,925.00 | 8,075.00 | 7,800.00 | 8,075.00 | 8,050.13 | 6,853,700 |
| 2023-11-27 | 7,725.00 | 7,925.00 | 7,700.00 | 7,925.00 | 7,900.60 | 7,419,400 |
| 2023-11-24 | 7,650.00 | 7,825.00 | 7,600.00 | 7,700.00 | 7,676.29 | 6,299,200 |
| 2023-11-23 | 7,600.00 | 7,850.00 | 7,600.00 | 7,625.00 | 7,601.52 | 6,752,800 |
| 2023-11-22 | 7,650.00 | 7,775.00 | 7,475.00 | 7,600.00 | 7,576.60 | 7,627,100 |
| 2023-11-21 | 7,800.00 | 7,800.00 | 7,250.00 | 7,750.00 | 7,726.14 | 8,511,400 |
| 2023-11-20 | 8,025.00 | 8,025.00 | 7,300.00 | 7,775.00 | 7,751.06 | 10,444,200 |
| 2023-11-17 | 7,900.00 | 8,025.00 | 7,675.00 | 8,025.00 | 8,000.29 | 8,536,800 |
| 2023-11-16 | 7,925.00 | 7,925.00 | 7,750.00 | 7,875.00 | 7,850.75 | 8,333,800 |
| 2023-11-15 | 7,825.00 | 8,175.00 | 7,800.00 | 7,925.00 | 7,900.60 | 10,532,300 |
| 2023-11-14 | 7,950.00 | 7,950.00 | 7,625.00 | 7,800.00 | 7,775.98 | 10,922,300 |
| 2023-11-13 | 7,925.00 | 8,000.00 | 7,700.00 | 7,925.00 | 7,900.60 | 10,822,300 |
| 2023-11-10 | 7,825.00 | 8,050.00 | 7,450.00 | 7,900.00 | 7,875.67 | 10,367,700 |
| 2023-11-09 | 8,175.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,775.98 | 10,402,400 |
| 2023-11-08 | 8,450.00 | 8,725.00 | 7,825.00 | 8,150.00 | 8,124.90 | 10,725,400 |
| 2023-11-07 | 8,225.00 | 8,750.00 | 8,200.00 | 8,425.00 | 8,399.06 | 11,200,300 |
| 2023-11-06 | 8,325.00 | 8,425.00 | 8,050.00 | 8,200.00 | 8,174.75 | 10,922,500 |
| 2023-11-03 | 8,050.00 | 8,525.00 | 7,875.00 | 8,300.00 | 8,274.44 | 11,038,700 |
| 2023-11-02 | 8,000.00 | 8,125.00 | 7,700.00 | 8,000.00 | 7,975.37 | 10,332,000 |
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.