Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 10,425.00 | 10,575.00 | 10,350.00 | 10,575.00 | 10,531.82 | 30,140,100 |
| 2022-11-02 | 10,450.00 | 10,675.00 | 10,425.00 | 10,425.00 | 10,382.43 | 31,536,400 |
| 2022-11-01 | 10,275.00 | 10,450.00 | 10,275.00 | 10,450.00 | 10,407.33 | 31,282,300 |
| 2022-10-31 | 10,050.00 | 10,275.00 | 10,000.00 | 10,275.00 | 10,233.04 | 31,788,600 |
| 2022-10-28 | 10,025.00 | 10,175.00 | 10,000.00 | 10,075.00 | 10,033.86 | 31,659,200 |
| 2022-10-27 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 9,959.17 | 30,665,000 |
| 2022-10-26 | 9,700.00 | 9,800.00 | 9,175.00 | 9,800.00 | 9,759.98 | 31,228,100 |
| 2022-10-25 | 9,950.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,560.80 | 30,868,300 |
| 2022-10-24 | 9,750.00 | 9,925.00 | 9,725.00 | 9,925.00 | 9,884.47 | 32,490,800 |
| 2022-10-21 | 9,575.00 | 9,825.00 | 9,525.00 | 9,725.00 | 9,685.29 | 37,982,800 |
| 2022-10-20 | 9,325.00 | 9,525.00 | 9,125.00 | 9,525.00 | 9,486.11 | 33,206,000 |
| 2022-10-19 | 9,150.00 | 9,300.00 | 9,025.00 | 9,300.00 | 9,262.02 | 29,637,800 |
| 2022-10-18 | 9,125.00 | 9,150.00 | 8,625.00 | 9,150.00 | 9,112.64 | 30,781,100 |
| 2022-10-17 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,062.84 | 30,327,700 |
| 2022-10-14 | 9,375.00 | 9,400.00 | 8,925.00 | 9,300.00 | 9,262.02 | 30,771,700 |
| 2022-10-13 | 9,475.00 | 9,500.00 | 9,075.00 | 9,375.00 | 9,336.72 | 32,139,400 |
| 2022-10-12 | 9,600.00 | 9,625.00 | 9,075.00 | 9,475.00 | 9,436.31 | 29,930,500 |
| 2022-10-11 | 9,450.00 | 9,675.00 | 9,000.00 | 9,600.00 | 9,560.80 | 25,552,600 |
| 2022-10-10 | 9,325.00 | 9,700.00 | 9,150.00 | 9,450.00 | 9,411.41 | 26,723,300 |
| 2022-10-07 | 9,375.00 | 9,425.00 | 9,300.00 | 9,325.00 | 9,286.92 | 25,280,700 |
| 2022-10-06 | 9,350.00 | 9,475.00 | 9,325.00 | 9,350.00 | 9,311.82 | 23,978,200 |
| 2022-10-05 | 9,050.00 | 9,425.00 | 9,025.00 | 9,350.00 | 9,311.82 | 25,816,800 |
| 2022-10-04 | 8,975.00 | 9,075.00 | 8,825.00 | 9,025.00 | 8,988.15 | 19,805,200 |
| 2022-10-03 | 9,100.00 | 9,150.00 | 8,750.00 | 8,950.00 | 8,913.45 | 18,524,800 |
| 2022-09-30 | 9,050.00 | 9,100.00 | 8,750.00 | 9,100.00 | 9,062.84 | 18,685,100 |
| 2022-09-29 | 9,100.00 | 9,225.00 | 8,875.00 | 9,025.00 | 8,988.15 | 18,490,200 |
| 2022-09-28 | 9,100.00 | 9,225.00 | 9,075.00 | 9,075.00 | 9,037.94 | 18,166,800 |
| 2022-09-27 | 9,075.00 | 9,225.00 | 9,025.00 | 9,075.00 | 9,037.94 | 18,827,100 |
| 2022-09-26 | 9,150.00 | 9,350.00 | 8,825.00 | 9,075.00 | 9,037.94 | 18,531,200 |
| 2022-09-23 | 9,150.00 | 9,375.00 | 9,100.00 | 9,150.00 | 9,112.64 | 18,412,900 |
| 2022-09-22 | 9,050.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,062.84 | 18,358,500 |
| 2022-09-21 | 9,300.00 | 9,400.00 | 9,025.00 | 9,050.00 | 9,013.05 | 10,695,200 |
| 2022-09-20 | 9,025.00 | 9,275.00 | 9,000.00 | 9,275.00 | 9,237.13 | 11,624,800 |
| 2022-09-19 | 8,850.00 | 9,150.00 | 8,850.00 | 9,025.00 | 8,988.15 | 12,266,700 |
| 2022-09-16 | 8,675.00 | 9,225.00 | 8,200.00 | 8,850.00 | 8,813.86 | 10,905,800 |
| 2022-09-15 | 9,175.00 | 9,300.00 | 8,650.00 | 8,650.00 | 8,614.68 | 6,971,600 |
| 2022-09-14 | 8,875.00 | 9,150.00 | 8,875.00 | 9,150.00 | 9,112.64 | 7,118,400 |
| 2022-09-13 | 8,575.00 | 8,875.00 | 8,550.00 | 8,875.00 | 8,838.76 | 8,137,100 |
| 2022-09-12 | 8,375.00 | 8,550.00 | 8,350.00 | 8,550.00 | 8,515.09 | 7,725,700 |
| 2022-09-09 | 8,225.00 | 8,400.00 | 8,200.00 | 8,375.00 | 8,340.80 | 4,888,300 |
| 2022-09-08 | 8,350.00 | 8,350.00 | 8,175.00 | 8,200.00 | 8,166.52 | 3,507,100 |
| 2022-09-07 | 8,300.00 | 8,400.00 | 8,200.00 | 8,275.00 | 8,241.21 | 4,411,100 |
| 2022-09-06 | 8,425.00 | 8,425.00 | 8,200.00 | 8,300.00 | 8,266.11 | 3,256,500 |
| 2022-09-05 | 8,550.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,365.70 | 3,681,100 |
| 2022-09-02 | 8,225.00 | 8,500.00 | 8,175.00 | 8,500.00 | 8,465.29 | 2,443,500 |
| 2022-09-01 | 8,300.00 | 8,400.00 | 8,075.00 | 8,200.00 | 8,166.52 | 2,908,600 |
| 2022-08-31 | 8,175.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,266.11 | 2,068,500 |
| 2022-08-30 | 8,150.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,116.72 | 2,165,800 |
| 2022-08-29 | 8,175.00 | 8,200.00 | 8,000.00 | 8,125.00 | 8,091.82 | 2,039,200 |
| 2022-08-26 | 8,175.00 | 8,300.00 | 7,750.00 | 8,150.00 | 8,116.72 | 2,330,000 |
| 2022-08-25 | 8,175.00 | 8,300.00 | 8,125.00 | 8,150.00 | 8,116.72 | 1,049,400 |
| 2022-08-24 | 8,175.00 | 8,225.00 | 8,050.00 | 8,150.00 | 8,116.72 | 1,884,500 |
| 2022-08-23 | 8,275.00 | 8,350.00 | 8,000.00 | 8,150.00 | 8,116.72 | 1,272,600 |
| 2022-08-22 | 8,400.00 | 8,400.00 | 8,175.00 | 8,275.00 | 8,241.21 | 1,224,700 |
| 2022-08-19 | 8,300.00 | 8,350.00 | 8,175.00 | 8,300.00 | 8,266.11 | 1,543,800 |
| 2022-08-18 | 8,125.00 | 8,350.00 | 8,050.00 | 8,275.00 | 8,241.21 | 1,391,600 |
| 2022-08-16 | 8,100.00 | 8,150.00 | 8,000.00 | 8,125.00 | 8,091.82 | 1,013,900 |
| 2022-08-15 | 8,050.00 | 8,125.00 | 7,925.00 | 8,075.00 | 8,042.03 | 649,000 |
| 2022-08-12 | 7,925.00 | 8,025.00 | 7,900.00 | 8,025.00 | 7,992.23 | 787,200 |
| 2022-08-11 | 7,875.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,867.74 | 978,900 |
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.