Transcoal Pacific Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10,425.00	10,450.00	10,350.00	10,425.00	10,378.63	6,797,900
2022-02-07	10,400.00	10,425.00	10,300.00	10,425.00	10,378.63	6,301,400
2022-02-04	10,400.00	10,450.00	10,325.00	10,400.00	10,353.74	6,834,800
2022-02-03	10,400.00	10,400.00	10,300.00	10,375.00	10,328.85	6,974,600
2022-02-02	10,300.00	10,400.00	10,275.00	10,350.00	10,303.97	7,080,400
2022-01-31	10,200.00	10,300.00	10,200.00	10,300.00	10,254.19	7,908,100
2022-01-28	10,125.00	10,200.00	10,100.00	10,200.00	10,154.63	6,926,100
2022-01-27	10,125.00	10,150.00	10,025.00	10,100.00	10,055.08	7,417,900
2022-01-26	9,975.00	10,100.00	9,875.00	10,100.00	10,055.08	7,056,600
2022-01-25	10,175.00	10,175.00	9,800.00	9,950.00	9,905.74	7,212,700
2022-01-24	10,200.00	10,275.00	10,025.00	10,150.00	10,104.86	6,854,100
2022-01-21	10,225.00	10,350.00	10,200.00	10,275.00	10,229.30	7,135,200
2022-01-20	10,175.00	10,250.00	10,125.00	10,200.00	10,154.63	7,264,300
2022-01-19	10,175.00	10,250.00	10,100.00	10,150.00	10,104.86	6,785,100
2022-01-18	10,250.00	10,275.00	10,000.00	10,150.00	10,104.86	7,145,500
2022-01-17	10,225.00	10,250.00	10,125.00	10,250.00	10,204.41	6,684,900
2022-01-14	10,125.00	10,200.00	9,975.00	10,200.00	10,154.63	7,084,500
2022-01-13	10,225.00	10,225.00	10,075.00	10,100.00	10,055.08	6,731,000
2022-01-12	10,275.00	10,300.00	10,150.00	10,200.00	10,154.63	6,305,200
2022-01-11	10,250.00	10,300.00	10,250.00	10,275.00	10,229.30	5,625,400
2022-01-10	10,225.00	10,300.00	10,200.00	10,250.00	10,204.41	5,684,400
2022-01-07	9,975.00	10,200.00	9,900.00	10,200.00	10,154.63	6,692,400
2022-01-06	10,075.00	10,075.00	9,650.00	9,950.00	9,905.74	5,771,600
2022-01-05	10,200.00	10,200.00	9,925.00	10,050.00	10,005.30	5,145,300
2022-01-04	10,200.00	10,200.00	10,125.00	10,175.00	10,129.74	5,084,600
2022-01-03	10,075.00	10,200.00	10,050.00	10,100.00	10,055.08	4,219,400
2021-12-30	10,200.00	10,200.00	9,975.00	10,050.00	10,005.30	2,022,500
2021-12-29	10,200.00	10,200.00	10,050.00	10,175.00	10,129.74	1,990,100
2021-12-28	10,100.00	10,200.00	9,975.00	10,150.00	10,104.86	5,538,900
2021-12-27	10,175.00	10,250.00	9,825.00	10,100.00	10,055.08	10,429,900
2021-12-24	10,200.00	10,250.00	10,025.00	10,175.00	10,129.74	13,998,000
2021-12-23	10,175.00	10,300.00	10,175.00	10,200.00	10,154.63	13,977,000
2021-12-22	9,975.00	10,175.00	9,950.00	10,175.00	10,129.74	3,781,600
2021-12-21	9,850.00	10,025.00	9,825.00	9,975.00	9,930.63	4,784,900
2021-12-20	9,825.00	9,875.00	9,750.00	9,850.00	9,806.19	3,342,300
2021-12-17	9,525.00	9,800.00	9,500.00	9,800.00	9,756.41	5,754,800
2021-12-16	9,350.00	9,550.00	9,325.00	9,500.00	9,457.75	5,703,400
2021-12-15	9,225.00	9,300.00	9,200.00	9,300.00	9,258.64	4,476,500
2021-12-14	9,275.00	9,300.00	9,125.00	9,175.00	9,134.19	5,046,000
2021-12-13	9,050.00	9,275.00	9,050.00	9,225.00	9,183.97	3,693,100
2021-12-10	8,800.00	9,075.00	8,775.00	9,000.00	8,959.97	5,762,400
2021-12-09	9,125.00	9,150.00	8,750.00	8,750.00	8,711.08	6,486,200
2021-12-08	9,475.00	9,475.00	9,025.00	9,050.00	9,009.75	7,128,800
2021-12-07	9,400.00	9,425.00	8,975.00	9,425.00	9,383.08	5,012,200
2021-12-06	9,050.00	9,350.00	9,050.00	9,350.00	9,308.41	8,450,700
2021-12-03	8,850.00	9,050.00	8,775.00	9,025.00	8,984.86	7,090,700
2021-12-02	8,700.00	8,850.00	8,600.00	8,800.00	8,760.86	6,001,300
2021-12-01	8,550.00	8,650.00	8,375.00	8,650.00	8,611.53	7,900,900
2021-11-30	7,900.00	8,550.00	7,850.00	8,550.00	8,511.97	12,114,000
2021-11-29	8,050.00	8,050.00	7,800.00	7,850.00	7,815.09	7,294,600
2021-11-26	8,250.00	8,275.00	7,850.00	8,000.00	7,964.42	8,468,300
2021-11-25	8,200.00	8,375.00	7,950.00	8,200.00	8,163.53	9,193,700
2021-11-24	8,175.00	8,275.00	7,925.00	8,150.00	8,113.75	7,196,900
2021-11-23	8,275.00	8,275.00	7,825.00	8,100.00	8,063.97	10,590,500
2021-11-22	8,550.00	8,550.00	8,175.00	8,225.00	8,188.42	8,299,300
2021-11-19	8,150.00	8,475.00	8,025.00	8,450.00	8,412.42	11,408,300
2021-11-18	8,225.00	8,275.00	8,025.00	8,100.00	8,063.97	11,422,400
2021-11-17	8,150.00	8,250.00	7,975.00	8,200.00	8,163.53	11,613,000
2021-11-16	8,200.00	8,200.00	7,925.00	8,100.00	8,063.97	11,180,000
2021-11-15	8,350.00	8,375.00	8,075.00	8,150.00	8,113.75	12,356,700

← NewerPage 20 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.