Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,825.00 | 7,825.00 | 7,525.00 | 7,625.00 | 7,593.86 | 11,637,000 |
| 2023-05-03 | 7,825.00 | 7,825.00 | 7,700.00 | 7,800.00 | 7,768.15 | 11,880,300 |
| 2023-05-02 | 7,700.00 | 7,925.00 | 7,625.00 | 7,800.00 | 7,768.15 | 11,584,900 |
| 2023-04-28 | 7,600.00 | 7,675.00 | 7,425.00 | 7,675.00 | 7,643.66 | 12,251,900 |
| 2023-04-27 | 7,750.00 | 7,750.00 | 7,575.00 | 7,575.00 | 7,544.07 | 10,941,900 |
| 2023-04-26 | 7,625.00 | 7,725.00 | 7,350.00 | 7,725.00 | 7,693.46 | 13,530,200 |
| 2023-04-18 | 7,600.00 | 7,625.00 | 7,475.00 | 7,600.00 | 7,568.97 | 12,180,600 |
| 2023-04-17 | 7,400.00 | 7,575.00 | 7,175.00 | 7,575.00 | 7,544.07 | 12,700,500 |
| 2023-04-14 | 7,450.00 | 7,475.00 | 7,200.00 | 7,375.00 | 7,344.88 | 12,980,000 |
| 2023-04-13 | 7,300.00 | 7,475.00 | 7,275.00 | 7,425.00 | 7,394.68 | 11,635,500 |
| 2023-04-12 | 7,100.00 | 7,350.00 | 7,050.00 | 7,275.00 | 7,245.29 | 12,500,300 |
| 2023-04-11 | 6,950.00 | 7,150.00 | 6,850.00 | 7,075.00 | 7,046.11 | 10,696,400 |
| 2023-04-10 | 6,900.00 | 6,950.00 | 6,625.00 | 6,950.00 | 6,921.62 | 10,840,700 |
| 2023-04-06 | 7,225.00 | 7,225.00 | 6,700.00 | 6,875.00 | 6,846.93 | 11,465,400 |
| 2023-04-05 | 7,575.00 | 7,575.00 | 7,025.00 | 7,200.00 | 7,170.60 | 9,025,400 |
| 2023-04-04 | 8,300.00 | 8,300.00 | 7,400.00 | 7,550.00 | 7,519.17 | 7,070,100 |
| 2023-04-03 | 8,550.00 | 8,550.00 | 7,950.00 | 7,950.00 | 7,917.54 | 14,377,100 |
| 2023-03-31 | 8,750.00 | 8,750.00 | 8,525.00 | 8,525.00 | 8,490.19 | 13,354,600 |
| 2023-03-30 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 8,689.37 | 10,760,200 |
| 2023-03-29 | 8,750.00 | 8,875.00 | 8,700.00 | 8,875.00 | 8,838.76 | 12,249,600 |
| 2023-03-28 | 8,700.00 | 8,750.00 | 8,575.00 | 8,725.00 | 8,689.37 | 13,311,600 |
| 2023-03-27 | 8,600.00 | 8,850.00 | 8,525.00 | 8,675.00 | 8,639.58 | 13,050,600 |
| 2023-03-24 | 8,375.00 | 8,675.00 | 8,350.00 | 8,600.00 | 8,564.88 | 8,906,400 |
| 2023-03-21 | 8,575.00 | 8,575.00 | 8,325.00 | 8,425.00 | 8,390.60 | 14,252,600 |
| 2023-03-20 | 8,500.00 | 8,550.00 | 8,275.00 | 8,550.00 | 8,515.09 | 13,049,400 |
| 2023-03-17 | 8,400.00 | 8,475.00 | 8,150.00 | 8,475.00 | 8,440.39 | 13,519,100 |
| 2023-03-16 | 8,350.00 | 8,375.00 | 8,000.00 | 8,375.00 | 8,340.80 | 10,790,100 |
| 2023-03-15 | 8,350.00 | 8,400.00 | 8,075.00 | 8,325.00 | 8,291.01 | 13,884,300 |
| 2023-03-14 | 8,375.00 | 8,450.00 | 8,250.00 | 8,325.00 | 8,291.01 | 14,017,900 |
| 2023-03-13 | 8,500.00 | 8,500.00 | 8,275.00 | 8,400.00 | 8,365.70 | 14,211,200 |
| 2023-03-10 | 8,675.00 | 8,675.00 | 8,500.00 | 8,500.00 | 8,465.29 | 12,871,600 |
| 2023-03-09 | 8,475.00 | 8,650.00 | 8,400.00 | 8,650.00 | 8,614.68 | 12,795,100 |
| 2023-03-08 | 8,550.00 | 8,575.00 | 8,200.00 | 8,525.00 | 8,490.19 | 14,314,900 |
| 2023-03-07 | 8,675.00 | 8,675.00 | 8,400.00 | 8,525.00 | 8,490.19 | 13,681,200 |
| 2023-03-06 | 8,675.00 | 8,675.00 | 8,550.00 | 8,650.00 | 8,614.68 | 14,190,500 |
| 2023-03-03 | 8,650.00 | 8,650.00 | 8,475.00 | 8,650.00 | 8,614.68 | 14,132,400 |
| 2023-03-02 | 8,550.00 | 8,650.00 | 8,475.00 | 8,650.00 | 8,614.68 | 13,867,800 |
| 2023-03-01 | 8,800.00 | 8,800.00 | 8,400.00 | 8,650.00 | 8,614.68 | 13,309,100 |
| 2023-02-28 | 8,525.00 | 8,875.00 | 8,075.00 | 8,875.00 | 8,838.76 | 14,645,400 |
| 2023-02-27 | 8,600.00 | 8,725.00 | 8,475.00 | 8,500.00 | 8,465.29 | 13,585,000 |
| 2023-02-24 | 8,575.00 | 8,600.00 | 8,450.00 | 8,575.00 | 8,539.98 | 12,877,400 |
| 2023-02-23 | 8,500.00 | 8,550.00 | 8,125.00 | 8,550.00 | 8,515.09 | 12,071,200 |
| 2023-02-22 | 8,525.00 | 8,550.00 | 8,425.00 | 8,475.00 | 8,440.39 | 12,344,700 |
| 2023-02-21 | 8,575.00 | 8,600.00 | 8,475.00 | 8,500.00 | 8,465.29 | 12,416,400 |
| 2023-02-20 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 8,515.09 | 12,429,000 |
| 2023-02-17 | 8,550.00 | 8,600.00 | 8,475.00 | 8,575.00 | 8,539.98 | 14,152,700 |
| 2023-02-16 | 8,600.00 | 8,650.00 | 8,475.00 | 8,525.00 | 8,490.19 | 12,790,100 |
| 2023-02-15 | 8,575.00 | 8,650.00 | 8,500.00 | 8,575.00 | 8,539.98 | 14,520,500 |
| 2023-02-14 | 8,525.00 | 8,550.00 | 8,425.00 | 8,550.00 | 8,515.09 | 12,837,400 |
| 2023-02-13 | 8,525.00 | 8,525.00 | 8,325.00 | 8,500.00 | 8,465.29 | 13,582,500 |
| 2023-02-10 | 8,550.00 | 8,575.00 | 8,450.00 | 8,500.00 | 8,465.29 | 13,641,300 |
| 2023-02-09 | 8,575.00 | 8,625.00 | 8,500.00 | 8,525.00 | 8,490.19 | 14,334,700 |
| 2023-02-08 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 8,515.09 | 13,092,000 |
| 2023-02-07 | 8,650.00 | 8,675.00 | 8,475.00 | 8,575.00 | 8,539.98 | 13,730,200 |
| 2023-02-06 | 8,450.00 | 8,625.00 | 8,225.00 | 8,625.00 | 8,589.78 | 13,185,000 |
| 2023-02-03 | 8,450.00 | 8,475.00 | 8,275.00 | 8,425.00 | 8,390.60 | 13,397,100 |
| 2023-02-02 | 8,225.00 | 8,475.00 | 8,175.00 | 8,425.00 | 8,390.60 | 14,094,900 |
| 2023-02-01 | 8,425.00 | 8,450.00 | 8,150.00 | 8,225.00 | 8,191.41 | 15,209,600 |
| 2023-01-31 | 8,000.00 | 8,475.00 | 7,875.00 | 8,400.00 | 8,365.70 | 16,544,700 |
| 2023-01-30 | 7,825.00 | 7,975.00 | 7,500.00 | 7,975.00 | 7,942.43 | 12,947,700 |
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.