Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5,375.00 | 5,375.00 | 5,200.00 | 5,300.00 | 5,300.00 | 4,041,300 |
| 2026-07-27 | 5,550.00 | 5,550.00 | 5,125.00 | 5,350.00 | 5,350.00 | 4,557,800 |
| 2026-07-24 | 5,600.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,550.00 | 7,185,500 |
| 2026-07-23 | 5,625.00 | 5,625.00 | 5,450.00 | 5,600.00 | 5,600.00 | 6,572,800 |
| 2026-07-22 | 5,825.00 | 5,825.00 | 5,500.00 | 5,625.00 | 5,625.00 | 2,981,600 |
| 2026-07-21 | 5,650.00 | 5,800.00 | 5,525.00 | 5,800.00 | 5,800.00 | 5,099,400 |
| 2026-07-20 | 5,850.00 | 5,875.00 | 5,600.00 | 5,650.00 | 5,650.00 | 4,722,600 |
| 2026-07-17 | 5,800.00 | 5,900.00 | 5,475.00 | 5,900.00 | 5,900.00 | 5,081,100 |
| 2026-07-16 | 5,900.00 | 5,950.00 | 5,775.00 | 5,775.00 | 5,775.00 | 7,215,200 |
| 2026-07-15 | 6,000.00 | 6,075.00 | 5,775.00 | 5,875.00 | 5,875.00 | 6,721,600 |
| 2026-07-14 | 5,825.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 5,100,200 |
| 2026-07-13 | 6,000.00 | 6,000.00 | 5,575.00 | 5,800.00 | 5,800.00 | 6,731,900 |
| 2026-07-10 | 6,225.00 | 6,350.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,835,200 |
| 2026-07-09 | 6,750.00 | 6,750.00 | 6,200.00 | 6,200.00 | 6,200.00 | 4,241,100 |
| 2026-07-08 | 7,000.00 | 7,000.00 | 6,375.00 | 6,750.00 | 6,750.00 | 5,486,100 |
| 2026-07-07 | 7,100.00 | 7,150.00 | 6,825.00 | 7,000.00 | 7,000.00 | 2,079,600 |
| 2026-07-06 | 7,000.00 | 7,175.00 | 6,950.00 | 7,100.00 | 7,093.50 | 7,137,100 |
| 2026-07-03 | 6,800.00 | 7,125.00 | 6,800.00 | 6,950.00 | 6,943.64 | 5,256,500 |
| 2026-07-02 | 6,550.00 | 7,050.00 | 6,475.00 | 6,800.00 | 6,793.77 | 6,575,200 |
| 2026-07-01 | 7,025.00 | 7,050.00 | 6,500.00 | 6,550.00 | 6,544.00 | 3,278,900 |
| 2026-06-30 | 7,175.00 | 7,200.00 | 6,900.00 | 7,050.00 | 7,043.55 | 6,434,600 |
| 2026-06-29 | 7,425.00 | 7,500.00 | 7,125.00 | 7,175.00 | 7,168.43 | 7,924,100 |
| 2026-06-26 | 7,250.00 | 7,450.00 | 7,050.00 | 7,425.00 | 7,418.20 | 8,095,300 |
| 2026-06-25 | 7,000.00 | 7,350.00 | 6,900.00 | 7,250.00 | 7,243.36 | 6,547,500 |
| 2026-06-24 | 7,625.00 | 7,650.00 | 6,825.00 | 7,000.00 | 6,993.59 | 2,719,700 |
| 2026-06-23 | 7,525.00 | 7,650.00 | 6,650.00 | 7,575.00 | 7,568.07 | 10,434,100 |
| 2026-06-22 | 7,825.00 | 8,000.00 | 7,500.00 | 7,525.00 | 7,518.11 | 2,359,400 |
| 2026-06-19 | 8,450.00 | 8,550.00 | 7,750.00 | 7,825.00 | 7,817.84 | 3,130,000 |
| 2026-06-18 | 9,150.00 | 9,175.00 | 8,350.00 | 8,425.00 | 8,417.29 | 7,717,000 |
| 2026-06-17 | 9,125.00 | 9,400.00 | 9,050.00 | 9,150.00 | 9,141.62 | 7,832,600 |
| 2026-06-16 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,091.67 | 0 |
| 2026-06-15 | 9,300.00 | 9,375.00 | 8,925.00 | 9,100.00 | 9,091.67 | 7,340,100 |
| 2026-06-12 | 9,600.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,291.49 | 5,005,100 |
| 2026-06-11 | 9,550.00 | 9,775.00 | 9,400.00 | 9,600.00 | 9,591.21 | 6,910,300 |
| 2026-06-10 | 9,325.00 | 9,575.00 | 9,225.00 | 9,500.00 | 9,491.30 | 6,874,500 |
| 2026-06-09 | 9,000.00 | 9,325.00 | 8,925.00 | 9,325.00 | 9,316.46 | 5,567,800 |
| 2026-06-08 | 9,300.00 | 9,300.00 | 8,700.00 | 9,000.00 | 8,991.76 | 6,401,100 |
| 2026-06-05 | 9,925.00 | 10,025.00 | 9,175.00 | 9,300.00 | 9,291.49 | 2,298,300 |
| 2026-06-04 | 9,900.00 | 9,900.00 | 9,325.00 | 9,900.00 | 9,890.94 | 4,310,900 |
| 2026-06-03 | 10,825.00 | 10,900.00 | 9,775.00 | 9,900.00 | 9,890.94 | 3,043,400 |
| 2026-06-02 | 10,825.00 | 11,025.00 | 10,825.00 | 10,825.00 | 10,815.09 | 4,827,200 |
| 2026-06-01 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,840.07 | 0 |
| 2026-05-29 | 11,025.00 | 11,175.00 | 10,850.00 | 10,850.00 | 10,840.07 | 5,710,100 |
| 2026-05-28 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,014.91 | 0 |
| 2026-05-27 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 11,014.91 | 0 |
| 2026-05-26 | 11,500.00 | 11,525.00 | 10,575.00 | 11,025.00 | 11,014.91 | 5,392,400 |
| 2026-05-25 | 11,325.00 | 11,525.00 | 11,325.00 | 11,500.00 | 11,489.47 | 4,769,000 |
| 2026-05-22 | 11,200.00 | 11,325.00 | 10,925.00 | 11,325.00 | 11,314.63 | 4,697,600 |
| 2026-05-21 | 11,250.00 | 11,275.00 | 11,125.00 | 11,200.00 | 11,189.75 | 3,790,100 |
| 2026-05-20 | 11,475.00 | 11,525.00 | 10,650.00 | 11,250.00 | 11,239.70 | 3,349,700 |
| 2026-05-19 | 11,500.00 | 11,750.00 | 11,400.00 | 11,475.00 | 11,464.49 | 4,510,600 |
| 2026-05-18 | 11,400.00 | 11,550.00 | 11,000.00 | 11,500.00 | 11,489.47 | 5,308,400 |
| 2026-05-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,389.56 | 0 |
| 2026-05-14 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,389.56 | 0 |
| 2026-05-13 | 11,700.00 | 11,775.00 | 10,000.00 | 11,400.00 | 11,389.56 | 4,288,400 |
| 2026-05-12 | 11,400.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,689.29 | 4,757,600 |
| 2026-05-11 | 11,850.00 | 11,850.00 | 11,300.00 | 11,400.00 | 11,389.56 | 4,182,100 |
| 2026-05-08 | 12,150.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,839.15 | 4,435,700 |
| 2026-05-07 | 11,900.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,088.92 | 5,131,000 |
| 2026-05-06 | 11,750.00 | 12,075.00 | 11,750.00 | 11,875.00 | 11,864.13 | 5,503,500 |
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.