Transcoal Pacific Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	6,800.00	7,150.00	6,650.00	7,125.00	7,103.06	12,722,300
2023-08-04	6,775.00	6,800.00	6,650.00	6,775.00	6,754.14	11,425,800
2023-08-03	6,825.00	6,825.00	6,625.00	6,750.00	6,729.21	12,000,600
2023-08-02	6,700.00	6,850.00	6,550.00	6,800.00	6,779.06	10,095,700
2023-08-01	6,650.00	6,700.00	6,400.00	6,675.00	6,654.45	11,919,100
2023-07-31	6,750.00	6,800.00	6,350.00	6,650.00	6,629.52	13,518,900
2023-07-28	6,650.00	6,700.00	6,250.00	6,700.00	6,679.37	10,777,800
2023-07-27	7,000.00	7,000.00	6,200.00	6,625.00	6,604.60	9,737,600
2023-07-26	7,475.00	7,475.00	6,525.00	6,750.00	6,729.21	10,740,000
2023-07-25	7,900.00	7,900.00	6,975.00	7,425.00	7,402.14	9,279,400
2023-07-24	7,850.00	7,900.00	7,725.00	7,875.00	7,850.75	10,073,600
2023-07-21	7,525.00	7,850.00	7,525.00	7,850.00	7,825.83	11,378,300
2023-07-20	7,550.00	7,725.00	7,275.00	7,550.00	7,526.75	12,471,900
2023-07-18	7,525.00	7,700.00	7,400.00	7,525.00	7,501.83	11,864,400
2023-07-17	7,450.00	7,550.00	7,400.00	7,500.00	7,476.91	10,035,000
2023-07-14	7,275.00	7,475.00	7,200.00	7,425.00	7,402.14	11,111,800
2023-07-13	7,300.00	7,325.00	7,125.00	7,225.00	7,202.75	11,465,300
2023-07-12	7,450.00	7,450.00	7,225.00	7,250.00	7,227.67	12,381,200
2023-07-11	7,300.00	7,425.00	7,300.00	7,400.00	7,377.21	11,603,400
2023-07-10	7,150.00	7,425.00	7,150.00	7,275.00	7,252.60	13,526,200
2023-07-07	7,150.00	7,150.00	7,000.00	7,100.00	7,078.14	11,722,700
2023-07-06	7,050.00	7,150.00	6,950.00	7,100.00	7,078.14	12,707,800
2023-07-05	7,050.00	7,050.00	6,925.00	7,025.00	7,003.37	9,794,400
2023-07-04	7,000.00	7,025.00	6,875.00	7,025.00	7,003.37	11,107,800
2023-07-03	7,000.00	7,075.00	6,950.00	7,025.00	7,003.37	9,214,000
2023-06-27	6,950.00	7,025.00	6,700.00	7,000.00	6,978.44	7,106,600
2023-06-26	7,050.00	7,150.00	6,900.00	6,950.00	6,921.62	9,754,200
2023-06-23	6,825.00	7,025.00	6,800.00	6,950.00	6,921.62	9,326,100
2023-06-22	6,975.00	6,975.00	6,775.00	6,900.00	6,871.82	12,212,000
2023-06-21	7,025.00	7,075.00	6,850.00	6,950.00	6,921.62	12,717,400
2023-06-20	6,875.00	7,000.00	6,625.00	7,000.00	6,971.42	11,323,800
2023-06-19	6,850.00	6,900.00	6,775.00	6,850.00	6,822.03	11,338,300
2023-06-16	6,800.00	6,850.00	6,675.00	6,825.00	6,797.13	10,670,400
2023-06-15	6,875.00	6,875.00	6,725.00	6,825.00	6,797.13	11,468,700
2023-06-14	6,575.00	6,850.00	6,450.00	6,850.00	6,822.03	9,874,100
2023-06-13	6,375.00	6,725.00	6,200.00	6,600.00	6,573.05	7,207,300
2023-06-12	6,675.00	6,700.00	6,125.00	6,350.00	6,324.07	10,241,300
2023-06-09	6,725.00	6,750.00	6,425.00	6,650.00	6,622.85	12,170,200
2023-06-08	6,725.00	6,750.00	6,375.00	6,700.00	6,672.64	10,059,700
2023-06-07	6,550.00	6,700.00	5,875.00	6,700.00	6,672.64	6,428,500
2023-06-06	7,275.00	7,275.00	6,250.00	6,500.00	6,473.46	14,110,600
2023-06-05	6,950.00	7,300.00	6,950.00	7,250.00	7,220.40	12,911,700
2023-05-31	6,900.00	7,075.00	6,900.00	6,900.00	6,871.82	12,460,500
2023-05-30	7,150.00	7,150.00	6,900.00	6,925.00	6,896.72	12,200,000
2023-05-29	7,175.00	7,175.00	7,000.00	7,100.00	7,071.01	12,947,300
2023-05-26	7,200.00	7,225.00	7,050.00	7,175.00	7,145.70	13,606,200
2023-05-25	7,225.00	7,325.00	7,075.00	7,175.00	7,145.70	13,384,700
2023-05-24	7,125.00	7,225.00	6,975.00	7,200.00	7,170.60	11,954,300
2023-05-23	7,150.00	7,175.00	6,975.00	7,075.00	7,046.11	13,496,400
2023-05-22	7,150.00	7,225.00	6,950.00	7,125.00	7,095.91	10,582,800
2023-05-19	7,500.00	7,550.00	7,075.00	7,125.00	7,095.91	13,488,400
2023-05-17	7,425.00	7,500.00	7,300.00	7,500.00	7,469.37	12,119,700
2023-05-16	7,525.00	7,525.00	7,300.00	7,400.00	7,369.78	11,988,700
2023-05-15	7,325.00	7,500.00	7,125.00	7,500.00	7,469.37	11,372,700
2023-05-12	7,175.00	7,350.00	6,950.00	7,300.00	7,270.19	9,505,000
2023-05-11	7,275.00	7,275.00	7,050.00	7,175.00	7,145.70	11,464,700
2023-05-10	7,500.00	7,525.00	7,100.00	7,250.00	7,220.40	10,943,100
2023-05-09	7,775.00	7,775.00	7,375.00	7,475.00	7,444.48	11,104,700
2023-05-08	7,675.00	7,750.00	7,625.00	7,750.00	7,718.35	12,310,700
2023-05-05	7,625.00	7,675.00	7,500.00	7,675.00	7,643.66	13,157,700

← NewerPage 14 of 21 · 1,216 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.