Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 8,125.00 | 8,175.00 | 7,550.00 | 7,800.00 | 7,768.15 | 14,622,300 |
| 2023-01-26 | 8,150.00 | 8,200.00 | 7,875.00 | 8,100.00 | 8,066.92 | 12,744,300 |
| 2023-01-25 | 8,075.00 | 8,150.00 | 7,650.00 | 8,150.00 | 8,116.72 | 12,891,900 |
| 2023-01-24 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,066.92 | 12,538,700 |
| 2023-01-20 | 8,025.00 | 8,050.00 | 7,800.00 | 7,975.00 | 7,942.43 | 13,824,600 |
| 2023-01-19 | 7,850.00 | 8,025.00 | 7,700.00 | 8,025.00 | 7,992.23 | 12,630,500 |
| 2023-01-18 | 7,900.00 | 7,975.00 | 7,475.00 | 7,825.00 | 7,793.05 | 13,297,500 |
| 2023-01-17 | 8,025.00 | 8,050.00 | 7,800.00 | 8,000.00 | 7,967.33 | 14,405,800 |
| 2023-01-16 | 7,800.00 | 8,000.00 | 7,600.00 | 8,000.00 | 7,967.33 | 13,952,800 |
| 2023-01-13 | 7,500.00 | 7,800.00 | 7,375.00 | 7,800.00 | 7,768.15 | 13,536,300 |
| 2023-01-12 | 7,350.00 | 7,575.00 | 7,000.00 | 7,475.00 | 7,444.48 | 13,042,800 |
| 2023-01-11 | 7,200.00 | 7,300.00 | 6,725.00 | 7,300.00 | 7,270.19 | 13,219,900 |
| 2023-01-10 | 7,700.00 | 7,700.00 | 7,175.00 | 7,175.00 | 7,145.70 | 13,087,400 |
| 2023-01-09 | 7,625.00 | 7,750.00 | 7,450.00 | 7,700.00 | 7,668.56 | 12,679,300 |
| 2023-01-06 | 7,300.00 | 7,600.00 | 6,950.00 | 7,600.00 | 7,568.97 | 14,080,100 |
| 2023-01-05 | 7,875.00 | 7,875.00 | 7,325.00 | 7,325.00 | 7,295.09 | 15,463,100 |
| 2023-01-04 | 7,825.00 | 7,875.00 | 7,575.00 | 7,850.00 | 7,817.95 | 13,477,800 |
| 2023-01-03 | 7,850.00 | 7,850.00 | 7,450.00 | 7,825.00 | 7,793.05 | 13,761,200 |
| 2023-01-02 | 7,850.00 | 7,850.00 | 7,475.00 | 7,825.00 | 7,793.05 | 13,802,900 |
| 2022-12-30 | 8,550.00 | 8,550.00 | 7,950.00 | 7,950.00 | 7,917.54 | 14,992,400 |
| 2022-12-29 | 8,625.00 | 8,650.00 | 8,425.00 | 8,525.00 | 8,490.19 | 15,654,600 |
| 2022-12-28 | 8,300.00 | 8,600.00 | 8,175.00 | 8,600.00 | 8,564.88 | 15,798,200 |
| 2022-12-27 | 8,525.00 | 8,525.00 | 8,250.00 | 8,275.00 | 8,241.21 | 17,350,600 |
| 2022-12-26 | 8,700.00 | 8,700.00 | 8,475.00 | 8,500.00 | 8,465.29 | 16,778,100 |
| 2022-12-23 | 8,725.00 | 8,725.00 | 8,550.00 | 8,675.00 | 8,639.58 | 17,034,900 |
| 2022-12-22 | 8,650.00 | 8,700.00 | 8,550.00 | 8,700.00 | 8,664.47 | 16,631,800 |
| 2022-12-21 | 8,425.00 | 8,625.00 | 8,400.00 | 8,625.00 | 8,589.78 | 16,919,900 |
| 2022-12-20 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,365.70 | 17,293,700 |
| 2022-12-19 | 8,650.00 | 8,675.00 | 8,475.00 | 8,525.00 | 8,490.19 | 17,540,100 |
| 2022-12-16 | 8,525.00 | 8,625.00 | 8,350.00 | 8,625.00 | 8,589.78 | 16,454,400 |
| 2022-12-15 | 8,600.00 | 8,600.00 | 8,200.00 | 8,525.00 | 8,490.19 | 16,174,900 |
| 2022-12-14 | 8,525.00 | 8,650.00 | 8,450.00 | 8,600.00 | 8,564.88 | 14,985,400 |
| 2022-12-13 | 8,425.00 | 8,500.00 | 8,050.00 | 8,500.00 | 8,465.29 | 11,180,100 |
| 2022-12-12 | 8,900.00 | 8,950.00 | 8,350.00 | 8,400.00 | 8,365.70 | 14,791,100 |
| 2022-12-09 | 9,650.00 | 9,675.00 | 8,975.00 | 8,975.00 | 8,938.35 | 17,995,700 |
| 2022-12-08 | 9,500.00 | 9,625.00 | 9,225.00 | 9,625.00 | 9,585.70 | 17,846,200 |
| 2022-12-07 | 9,900.00 | 9,925.00 | 9,375.00 | 9,475.00 | 9,436.31 | 17,915,000 |
| 2022-12-06 | 10,025.00 | 10,025.00 | 9,800.00 | 9,875.00 | 9,834.68 | 14,395,200 |
| 2022-12-05 | 10,300.00 | 10,300.00 | 9,775.00 | 10,000.00 | 9,959.17 | 17,129,800 |
| 2022-12-02 | 10,700.00 | 10,775.00 | 10,275.00 | 10,300.00 | 10,257.94 | 16,915,600 |
| 2022-12-01 | 10,900.00 | 11,025.00 | 10,525.00 | 10,775.00 | 10,731.00 | 16,190,200 |
| 2022-11-30 | 10,700.00 | 10,900.00 | 10,250.00 | 10,900.00 | 10,855.49 | 24,463,800 |
| 2022-11-29 | 10,250.00 | 10,750.00 | 9,850.00 | 10,750.00 | 10,706.10 | 21,062,200 |
| 2022-11-28 | 9,850.00 | 10,275.00 | 9,400.00 | 10,275.00 | 10,233.04 | 22,793,000 |
| 2022-11-25 | 9,650.00 | 9,825.00 | 9,100.00 | 9,825.00 | 9,784.88 | 22,093,300 |
| 2022-11-24 | 9,325.00 | 9,625.00 | 9,050.00 | 9,625.00 | 9,585.70 | 22,949,800 |
| 2022-11-23 | 9,175.00 | 9,300.00 | 8,925.00 | 9,300.00 | 9,262.02 | 15,486,400 |
| 2022-11-22 | 9,075.00 | 9,250.00 | 8,900.00 | 9,175.00 | 9,137.53 | 21,869,300 |
| 2022-11-21 | 9,375.00 | 9,375.00 | 9,000.00 | 9,075.00 | 9,037.94 | 22,168,400 |
| 2022-11-18 | 9,375.00 | 9,400.00 | 9,050.00 | 9,375.00 | 9,336.72 | 21,202,200 |
| 2022-11-17 | 9,300.00 | 9,375.00 | 8,975.00 | 9,375.00 | 9,336.72 | 21,499,600 |
| 2022-11-16 | 9,600.00 | 9,600.00 | 8,900.00 | 9,300.00 | 9,262.02 | 19,177,900 |
| 2022-11-15 | 10,125.00 | 10,125.00 | 9,425.00 | 9,550.00 | 9,511.00 | 13,616,700 |
| 2022-11-14 | 10,875.00 | 10,875.00 | 10,125.00 | 10,125.00 | 10,083.66 | 18,244,700 |
| 2022-11-11 | 10,875.00 | 10,950.00 | 10,300.00 | 10,875.00 | 10,830.59 | 18,931,200 |
| 2022-11-10 | 10,675.00 | 10,900.00 | 10,675.00 | 10,875.00 | 10,830.59 | 37,323,400 |
| 2022-11-09 | 10,575.00 | 10,775.00 | 10,575.00 | 10,675.00 | 10,631.41 | 35,798,600 |
| 2022-11-08 | 10,625.00 | 10,650.00 | 10,425.00 | 10,575.00 | 10,531.82 | 29,519,100 |
| 2022-11-07 | 10,700.00 | 10,800.00 | 10,625.00 | 10,625.00 | 10,581.61 | 29,928,700 |
| 2022-11-04 | 10,575.00 | 10,725.00 | 10,525.00 | 10,700.00 | 10,656.31 | 31,461,500 |
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.