Transcoal Pacific Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	8,025.00	8,100.00	7,850.00	7,850.00	7,817.95	1,285,300
2022-08-09	8,200.00	8,225.00	7,850.00	7,950.00	7,917.54	1,591,900
2022-08-08	8,100.00	8,200.00	8,075.00	8,200.00	8,163.53	222,200
2022-08-05	8,325.00	8,500.00	7,900.00	8,075.00	8,039.08	867,300
2022-08-04	8,650.00	8,750.00	8,300.00	8,325.00	8,287.97	167,700
2022-08-03	8,975.00	9,175.00	8,525.00	8,625.00	8,586.64	263,200
2022-08-02	9,825.00	9,825.00	9,150.00	9,150.00	9,109.30	78,100
2022-08-01	10,550.00	10,575.00	9,825.00	9,825.00	9,781.30	532,600
2022-07-29	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-28	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-27	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-26	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-25	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-22	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-21	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-20	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-19	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-18	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-15	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-14	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-13	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-12	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-11	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-08	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-07	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-06	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-05	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-04	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-07-01	10,550.00	10,550.00	10,550.00	10,550.00	10,503.08	0
2022-06-30	10,525.00	10,550.00	10,000.00	10,550.00	10,503.08	648,400
2022-06-29	10,875.00	10,925.00	10,500.00	10,500.00	10,453.30	233,100
2022-06-28	10,800.00	11,050.00	10,725.00	10,875.00	10,826.63	5,292,100
2022-06-27	10,950.00	11,125.00	10,800.00	10,800.00	10,751.96	5,222,200
2022-06-24	10,750.00	11,125.00	10,750.00	10,950.00	10,901.30	5,215,800
2022-06-23	10,700.00	11,025.00	10,600.00	10,750.00	10,702.19	5,940,400
2022-06-22	10,600.00	11,075.00	10,600.00	10,700.00	10,652.41	5,585,100
2022-06-21	10,525.00	10,775.00	10,450.00	10,600.00	10,552.85	6,194,600
2022-06-20	10,800.00	10,900.00	10,325.00	10,500.00	10,453.30	5,136,900
2022-06-17	10,600.00	10,775.00	10,300.00	10,775.00	10,727.08	5,063,800
2022-06-16	10,575.00	11,000.00	10,475.00	10,500.00	10,453.30	4,708,900
2022-06-15	10,825.00	10,950.00	10,400.00	10,600.00	10,552.85	5,692,400
2022-06-14	10,775.00	11,000.00	10,525.00	10,800.00	10,751.96	4,050,800
2022-06-13	11,250.00	11,300.00	10,775.00	10,775.00	10,727.08	2,787,500
2022-06-10	10,900.00	11,300.00	10,600.00	11,250.00	11,199.96	7,696,200
2022-06-09	11,600.00	11,625.00	10,875.00	10,900.00	10,851.52	5,898,600
2022-06-08	11,500.00	11,800.00	11,500.00	11,600.00	11,548.41	7,173,700
2022-06-07	11,325.00	11,650.00	11,325.00	11,500.00	11,448.85	7,315,700
2022-06-06	11,325.00	11,625.00	11,200.00	11,300.00	11,249.74	6,026,900
2022-06-03	11,175.00	11,675.00	11,175.00	11,300.00	11,249.74	7,428,600
2022-06-02	11,500.00	11,500.00	10,925.00	11,150.00	11,100.41	7,790,200
2022-05-31	10,950.00	11,575.00	10,725.00	11,500.00	11,448.85	8,257,600
2022-05-30	10,600.00	10,950.00	10,350.00	10,950.00	10,901.30	8,262,700
2022-05-27	10,125.00	10,625.00	10,100.00	10,600.00	10,552.85	9,251,000
2022-05-25	9,750.00	10,100.00	9,450.00	10,100.00	10,055.08	9,499,500
2022-05-24	9,075.00	9,775.00	8,875.00	9,750.00	9,706.63	10,597,900
2022-05-23	9,150.00	9,225.00	8,775.00	9,050.00	9,009.75	6,484,700
2022-05-20	9,025.00	9,175.00	8,600.00	9,175.00	9,134.19	9,921,000
2022-05-19	8,925.00	9,000.00	8,475.00	9,000.00	8,959.97	9,724,600
2022-05-18	8,800.00	9,125.00	8,675.00	8,900.00	8,860.41	9,453,000
2022-05-17	8,625.00	8,750.00	8,450.00	8,750.00	8,711.08	10,139,400

← NewerPage 18 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.