Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,625.00 | 8,750.00 | 8,450.00 | 8,750.00 | 8,711.08 | 10,139,400 |
| 2022-05-13 | 8,700.00 | 8,850.00 | 8,250.00 | 8,600.00 | 8,561.75 | 6,919,700 |
| 2022-05-12 | 9,525.00 | 9,525.00 | 8,850.00 | 8,850.00 | 8,810.64 | 7,040,200 |
| 2022-05-11 | 9,375.00 | 9,500.00 | 9,325.00 | 9,500.00 | 9,457.75 | 8,867,300 |
| 2022-05-10 | 9,575.00 | 9,575.00 | 9,000.00 | 9,350.00 | 9,308.41 | 9,167,500 |
| 2022-05-09 | 9,975.00 | 10,000.00 | 9,350.00 | 9,550.00 | 9,507.52 | 9,094,100 |
| 2022-04-28 | 9,550.00 | 9,950.00 | 9,525.00 | 9,950.00 | 9,905.74 | 8,841,700 |
| 2022-04-27 | 9,275.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,457.75 | 9,032,300 |
| 2022-04-26 | 9,125.00 | 9,275.00 | 9,100.00 | 9,250.00 | 9,208.86 | 9,016,600 |
| 2022-04-25 | 9,250.00 | 9,250.00 | 8,900.00 | 9,100.00 | 9,059.53 | 9,363,400 |
| 2022-04-22 | 9,475.00 | 9,525.00 | 9,100.00 | 9,225.00 | 9,183.97 | 8,100,400 |
| 2022-04-21 | 9,400.00 | 9,475.00 | 9,225.00 | 9,450.00 | 9,407.97 | 8,887,100 |
| 2022-04-20 | 9,250.00 | 9,475.00 | 9,200.00 | 9,375.00 | 9,333.30 | 8,257,000 |
| 2022-04-19 | 9,300.00 | 9,475.00 | 9,175.00 | 9,225.00 | 9,183.97 | 6,065,900 |
| 2022-04-18 | 9,350.00 | 9,425.00 | 9,175.00 | 9,275.00 | 9,233.75 | 5,455,900 |
| 2022-04-14 | 9,575.00 | 9,575.00 | 9,275.00 | 9,325.00 | 9,283.52 | 4,545,700 |
| 2022-04-13 | 9,750.00 | 9,775.00 | 9,400.00 | 9,550.00 | 9,507.52 | 6,760,200 |
| 2022-04-12 | 10,075.00 | 10,100.00 | 9,500.00 | 9,725.00 | 9,681.75 | 7,686,400 |
| 2022-04-11 | 10,700.00 | 10,825.00 | 9,950.00 | 10,075.00 | 10,030.19 | 7,403,000 |
| 2022-04-08 | 10,575.00 | 10,800.00 | 10,350.00 | 10,675.00 | 10,627.52 | 9,484,000 |
| 2022-04-07 | 10,675.00 | 10,825.00 | 10,550.00 | 10,550.00 | 10,503.08 | 7,181,700 |
| 2022-04-06 | 10,725.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,602.63 | 4,595,900 |
| 2022-04-05 | 10,325.00 | 10,950.00 | 10,175.00 | 10,700.00 | 10,652.41 | 6,263,400 |
| 2022-04-04 | 10,800.00 | 11,025.00 | 10,200.00 | 10,300.00 | 10,254.19 | 3,864,700 |
| 2022-04-01 | 10,300.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,751.96 | 7,719,700 |
| 2022-03-31 | 9,900.00 | 10,325.00 | 9,875.00 | 10,300.00 | 10,254.19 | 7,731,000 |
| 2022-03-30 | 9,825.00 | 9,925.00 | 9,475.00 | 9,900.00 | 9,855.97 | 7,030,500 |
| 2022-03-29 | 9,875.00 | 9,925.00 | 9,775.00 | 9,800.00 | 9,756.41 | 5,961,200 |
| 2022-03-28 | 9,850.00 | 9,850.00 | 9,675.00 | 9,850.00 | 9,806.19 | 6,667,200 |
| 2022-03-25 | 10,075.00 | 10,125.00 | 9,725.00 | 9,800.00 | 9,756.41 | 6,534,100 |
| 2022-03-24 | 9,950.00 | 10,100.00 | 9,850.00 | 10,050.00 | 10,005.30 | 7,414,100 |
| 2022-03-23 | 9,550.00 | 10,050.00 | 9,550.00 | 9,900.00 | 9,855.97 | 6,979,200 |
| 2022-03-22 | 9,400.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,457.75 | 6,861,100 |
| 2022-03-21 | 9,625.00 | 9,625.00 | 9,350.00 | 9,400.00 | 9,358.19 | 6,373,200 |
| 2022-03-18 | 9,725.00 | 9,725.00 | 9,450.00 | 9,600.00 | 9,557.30 | 6,611,900 |
| 2022-03-17 | 9,625.00 | 9,875.00 | 9,625.00 | 9,700.00 | 9,656.86 | 7,225,900 |
| 2022-03-16 | 9,375.00 | 9,725.00 | 9,200.00 | 9,600.00 | 9,557.30 | 6,433,800 |
| 2022-03-15 | 9,225.00 | 9,350.00 | 8,900.00 | 9,350.00 | 9,308.41 | 5,438,600 |
| 2022-03-14 | 9,350.00 | 9,350.00 | 8,675.00 | 9,200.00 | 9,159.08 | 4,220,700 |
| 2022-03-11 | 9,400.00 | 9,400.00 | 8,900.00 | 9,325.00 | 9,283.52 | 6,036,500 |
| 2022-03-10 | 9,100.00 | 9,350.00 | 8,550.00 | 9,350.00 | 9,308.41 | 6,777,400 |
| 2022-03-09 | 8,625.00 | 9,000.00 | 8,500.00 | 9,000.00 | 8,959.97 | 6,673,600 |
| 2022-03-08 | 8,725.00 | 8,750.00 | 8,600.00 | 8,600.00 | 8,561.75 | 4,942,600 |
| 2022-03-07 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,661.30 | 4,762,200 |
| 2022-03-04 | 8,875.00 | 8,925.00 | 8,775.00 | 8,800.00 | 8,760.86 | 4,744,900 |
| 2022-03-02 | 9,125.00 | 9,125.00 | 8,650.00 | 8,850.00 | 8,810.64 | 5,450,400 |
| 2022-03-01 | 9,025.00 | 9,300.00 | 9,025.00 | 9,100.00 | 9,059.53 | 6,127,000 |
| 2022-02-25 | 9,325.00 | 9,325.00 | 8,875.00 | 9,000.00 | 8,959.97 | 4,054,800 |
| 2022-02-24 | 9,850.00 | 9,875.00 | 9,225.00 | 9,300.00 | 9,258.64 | 3,419,600 |
| 2022-02-23 | 10,200.00 | 10,225.00 | 9,700.00 | 9,850.00 | 9,806.19 | 5,249,100 |
| 2022-02-22 | 10,500.00 | 10,525.00 | 10,075.00 | 10,200.00 | 10,154.63 | 5,880,600 |
| 2022-02-21 | 10,700.00 | 10,725.00 | 10,050.00 | 10,500.00 | 10,453.30 | 6,806,500 |
| 2022-02-18 | 10,625.00 | 10,775.00 | 10,575.00 | 10,700.00 | 10,652.41 | 6,921,900 |
| 2022-02-17 | 10,700.00 | 10,800.00 | 10,475.00 | 10,600.00 | 10,552.85 | 6,743,500 |
| 2022-02-16 | 10,525.00 | 10,700.00 | 10,525.00 | 10,700.00 | 10,652.41 | 7,426,300 |
| 2022-02-15 | 10,525.00 | 10,550.00 | 10,375.00 | 10,525.00 | 10,478.19 | 6,345,800 |
| 2022-02-14 | 10,675.00 | 10,700.00 | 10,400.00 | 10,525.00 | 10,478.19 | 5,898,600 |
| 2022-02-11 | 10,750.00 | 10,850.00 | 10,550.00 | 10,675.00 | 10,627.52 | 5,733,300 |
| 2022-02-10 | 10,600.00 | 10,800.00 | 10,525.00 | 10,750.00 | 10,702.19 | 5,712,000 |
| 2022-02-09 | 10,425.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,503.08 | 7,656,500 |
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.