Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,750.00 | 8,750.00 | 8,000.00 | 8,000.00 | 7,975.37 | 10,516,700 |
| 2023-10-31 | 8,800.00 | 9,050.00 | 8,350.00 | 8,725.00 | 8,698.13 | 10,859,300 |
| 2023-10-30 | 8,600.00 | 8,850.00 | 8,425.00 | 8,750.00 | 8,723.06 | 10,388,100 |
| 2023-10-27 | 8,500.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,573.52 | 10,072,300 |
| 2023-10-26 | 9,075.00 | 9,200.00 | 8,500.00 | 8,500.00 | 8,473.83 | 10,868,100 |
| 2023-10-25 | 8,850.00 | 9,200.00 | 8,775.00 | 9,050.00 | 9,022.13 | 11,231,900 |
| 2023-10-24 | 8,400.00 | 8,900.00 | 8,350.00 | 8,675.00 | 8,648.29 | 10,750,600 |
| 2023-10-23 | 8,725.00 | 8,750.00 | 8,100.00 | 8,400.00 | 8,374.13 | 11,365,800 |
| 2023-10-20 | 8,825.00 | 8,875.00 | 8,525.00 | 8,700.00 | 8,673.21 | 10,649,700 |
| 2023-10-19 | 8,525.00 | 8,825.00 | 8,375.00 | 8,800.00 | 8,772.90 | 9,955,000 |
| 2023-10-18 | 8,775.00 | 8,800.00 | 8,400.00 | 8,550.00 | 8,523.67 | 10,703,800 |
| 2023-10-17 | 8,625.00 | 8,850.00 | 8,300.00 | 8,750.00 | 8,723.06 | 10,073,600 |
| 2023-10-16 | 8,800.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,573.52 | 11,173,400 |
| 2023-10-13 | 8,325.00 | 8,775.00 | 8,050.00 | 8,775.00 | 8,747.98 | 11,612,400 |
| 2023-10-12 | 8,350.00 | 8,350.00 | 7,800.00 | 8,350.00 | 8,324.29 | 10,542,600 |
| 2023-10-11 | 8,450.00 | 8,475.00 | 8,175.00 | 8,325.00 | 8,299.36 | 11,217,400 |
| 2023-10-10 | 8,125.00 | 8,450.00 | 8,075.00 | 8,425.00 | 8,399.06 | 8,657,400 |
| 2023-10-09 | 8,050.00 | 8,300.00 | 7,950.00 | 8,100.00 | 8,075.06 | 10,242,700 |
| 2023-10-06 | 7,875.00 | 8,075.00 | 7,475.00 | 8,050.00 | 8,025.21 | 10,250,100 |
| 2023-10-05 | 7,800.00 | 8,025.00 | 7,575.00 | 7,850.00 | 7,825.83 | 11,175,700 |
| 2023-10-04 | 8,375.00 | 8,375.00 | 7,750.00 | 7,775.00 | 7,751.06 | 9,530,800 |
| 2023-10-03 | 7,850.00 | 8,725.00 | 7,700.00 | 8,375.00 | 8,349.21 | 9,035,500 |
| 2023-10-02 | 8,225.00 | 8,250.00 | 7,600.00 | 7,850.00 | 7,825.83 | 9,260,000 |
| 2023-09-29 | 8,775.00 | 8,800.00 | 8,225.00 | 8,225.00 | 8,199.67 | 8,811,400 |
| 2023-09-27 | 8,850.00 | 8,875.00 | 8,650.00 | 8,750.00 | 8,723.06 | 10,355,700 |
| 2023-09-26 | 8,675.00 | 8,875.00 | 8,600.00 | 8,825.00 | 8,797.83 | 9,872,100 |
| 2023-09-25 | 8,925.00 | 8,925.00 | 8,600.00 | 8,675.00 | 8,648.29 | 10,677,900 |
| 2023-09-22 | 9,350.00 | 9,350.00 | 8,450.00 | 8,900.00 | 8,872.59 | 11,511,900 |
| 2023-09-21 | 9,750.00 | 9,750.00 | 9,350.00 | 9,350.00 | 9,321.21 | 10,088,400 |
| 2023-09-20 | 9,750.00 | 9,750.00 | 9,300.00 | 9,700.00 | 9,670.13 | 11,327,800 |
| 2023-09-19 | 9,775.00 | 9,800.00 | 9,625.00 | 9,725.00 | 9,695.05 | 10,209,900 |
| 2023-09-18 | 9,675.00 | 9,750.00 | 9,525.00 | 9,750.00 | 9,719.98 | 10,668,600 |
| 2023-09-15 | 9,500.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,670.13 | 9,443,500 |
| 2023-09-14 | 9,425.00 | 9,475.00 | 9,300.00 | 9,475.00 | 9,445.82 | 10,357,800 |
| 2023-09-13 | 9,375.00 | 9,425.00 | 9,100.00 | 9,425.00 | 9,395.98 | 10,030,200 |
| 2023-09-12 | 9,400.00 | 9,400.00 | 9,000.00 | 9,350.00 | 9,321.21 | 8,972,900 |
| 2023-09-11 | 9,350.00 | 9,425.00 | 9,200.00 | 9,375.00 | 9,346.13 | 11,028,700 |
| 2023-09-08 | 9,275.00 | 9,350.00 | 8,975.00 | 9,325.00 | 9,296.29 | 11,312,200 |
| 2023-09-07 | 9,225.00 | 9,300.00 | 9,000.00 | 9,250.00 | 9,221.52 | 11,265,200 |
| 2023-09-06 | 9,125.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,171.67 | 10,883,900 |
| 2023-09-05 | 9,100.00 | 9,150.00 | 8,875.00 | 9,125.00 | 9,096.90 | 10,647,400 |
| 2023-09-04 | 9,075.00 | 9,150.00 | 8,900.00 | 9,100.00 | 9,071.98 | 11,886,300 |
| 2023-09-01 | 9,050.00 | 9,100.00 | 8,950.00 | 9,075.00 | 9,047.06 | 10,367,300 |
| 2023-08-31 | 9,075.00 | 9,175.00 | 8,775.00 | 9,050.00 | 9,022.13 | 11,701,400 |
| 2023-08-30 | 9,025.00 | 9,100.00 | 8,925.00 | 9,075.00 | 9,047.06 | 10,786,100 |
| 2023-08-29 | 9,025.00 | 9,100.00 | 8,850.00 | 9,025.00 | 8,997.21 | 7,312,700 |
| 2023-08-28 | 9,050.00 | 9,075.00 | 8,800.00 | 9,025.00 | 8,997.21 | 10,854,300 |
| 2023-08-25 | 8,925.00 | 9,100.00 | 8,750.00 | 9,050.00 | 9,022.13 | 9,939,200 |
| 2023-08-24 | 9,000.00 | 9,075.00 | 8,750.00 | 8,900.00 | 8,872.59 | 10,132,700 |
| 2023-08-23 | 8,850.00 | 9,150.00 | 8,850.00 | 9,000.00 | 8,972.29 | 10,806,300 |
| 2023-08-22 | 8,725.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,822.75 | 11,359,800 |
| 2023-08-21 | 8,700.00 | 8,925.00 | 8,675.00 | 8,725.00 | 8,698.13 | 10,949,100 |
| 2023-08-18 | 8,475.00 | 8,950.00 | 8,475.00 | 8,700.00 | 8,673.21 | 12,182,500 |
| 2023-08-16 | 8,525.00 | 8,575.00 | 8,350.00 | 8,450.00 | 8,423.98 | 11,196,700 |
| 2023-08-15 | 8,300.00 | 8,600.00 | 8,300.00 | 8,525.00 | 8,498.75 | 10,278,300 |
| 2023-08-14 | 8,100.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,274.44 | 11,656,800 |
| 2023-08-11 | 7,525.00 | 8,100.00 | 7,500.00 | 8,075.00 | 8,050.13 | 10,268,800 |
| 2023-08-10 | 7,175.00 | 7,525.00 | 7,175.00 | 7,500.00 | 7,476.91 | 10,423,900 |
| 2023-08-09 | 7,350.00 | 7,375.00 | 7,100.00 | 7,150.00 | 7,127.98 | 12,214,200 |
| 2023-08-08 | 7,150.00 | 7,450.00 | 7,150.00 | 7,325.00 | 7,302.44 | 12,059,100 |
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.