Transcoal Pacific Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	11,725.00	11,775.00	11,350.00	11,750.00	11,739.24	4,937,600
2026-05-04	11,500.00	11,975.00	11,500.00	11,700.00	11,689.29	5,711,300
2026-05-01	11,500.00	11,500.00	11,500.00	11,500.00	11,489.47	0
2026-04-30	11,450.00	11,675.00	11,425.00	11,500.00	11,489.47	4,868,200
2026-04-29	11,200.00	11,575.00	11,200.00	11,450.00	11,439.52	5,921,100
2026-04-28	11,450.00	11,450.00	10,975.00	11,200.00	11,189.75	5,928,300
2026-04-27	11,500.00	11,600.00	11,450.00	11,450.00	11,439.52	5,642,600
2026-04-24	11,450.00	11,575.00	11,400.00	11,500.00	11,489.47	4,711,500
2026-04-23	11,650.00	11,800.00	11,200.00	11,425.00	11,414.54	4,054,600
2026-04-22	11,575.00	12,200.00	11,125.00	11,625.00	11,614.36	2,081,300
2026-04-21	12,150.00	12,425.00	10,975.00	11,575.00	11,564.40	1,733,000
2026-04-20	13,525.00	13,725.00	11,550.00	12,150.00	12,138.88	4,208,900
2026-04-17	13,375.00	13,650.00	13,375.00	13,525.00	13,512.62	4,218,200
2026-04-16	13,350.00	13,575.00	13,350.00	13,350.00	13,337.78	4,464,000
2026-04-15	13,225.00	13,600.00	13,225.00	13,350.00	13,337.78	4,881,900
2026-04-14	13,300.00	13,400.00	13,125.00	13,225.00	13,212.89	4,317,200
2026-04-13	12,975.00	13,350.00	12,850.00	13,175.00	13,162.94	4,833,200
2026-04-10	12,525.00	13,125.00	12,525.00	13,000.00	12,988.10	4,663,300
2026-04-09	12,200.00	12,700.00	12,125.00	12,525.00	12,513.53	5,130,000
2026-04-08	11,525.00	12,250.00	11,175.00	12,225.00	12,213.81	5,230,400
2026-04-07	12,000.00	12,000.00	11,125.00	11,500.00	11,489.47	1,655,800
2026-04-06	11,775.00	12,075.00	11,625.00	11,950.00	11,939.06	5,522,000
2026-04-02	11,550.00	11,975.00	11,550.00	11,775.00	11,764.22	5,670,700
2026-04-01	11,250.00	11,550.00	11,200.00	11,550.00	11,539.43	5,024,000
2026-03-31	11,050.00	11,225.00	11,000.00	11,225.00	11,214.72	4,841,600
2026-03-30	11,175.00	11,200.00	10,375.00	11,075.00	11,064.86	6,300,300
2026-03-27	11,000.00	11,275.00	10,725.00	11,175.00	11,164.77	6,524,800
2026-03-26	12,075.00	12,100.00	10,900.00	11,000.00	10,989.93	1,759,100
2026-03-25	11,725.00	12,125.00	11,675.00	12,075.00	12,063.95	6,332,000
2026-03-17	11,375.00	11,700.00	11,300.00	11,700.00	11,689.29	5,882,800
2026-03-16	11,300.00	11,350.00	11,050.00	11,350.00	11,339.61	6,130,200
2026-03-13	11,550.00	11,550.00	11,050.00	11,300.00	11,289.65	2,174,800
2026-03-12	11,525.00	11,750.00	11,500.00	11,550.00	11,539.43	6,382,800
2026-03-11	11,525.00	11,575.00	11,300.00	11,525.00	11,514.45	5,554,100
2026-03-10	11,125.00	11,500.00	10,575.00	11,500.00	11,489.47	2,794,000
2026-03-09	11,450.00	11,450.00	9,775.00	11,125.00	11,114.82	1,249,700
2026-03-06	11,675.00	11,675.00	11,300.00	11,475.00	11,464.49	1,014,900
2026-03-05	11,600.00	11,800.00	11,400.00	11,675.00	11,664.31	5,562,300
2026-03-04	12,300.00	12,300.00	11,300.00	11,625.00	11,614.36	1,604,300
2026-03-03	12,125.00	12,325.00	12,125.00	12,275.00	12,263.76	4,547,300
2026-03-02	12,300.00	12,500.00	12,075.00	12,125.00	12,113.90	4,355,100
2026-02-27	12,125.00	12,575.00	11,700.00	12,350.00	12,338.69	7,404,500
2026-02-26	12,225.00	12,300.00	12,125.00	12,125.00	12,113.90	4,267,200
2026-02-25	11,750.00	12,225.00	11,675.00	12,200.00	12,188.83	4,412,900
2026-02-24	11,850.00	11,875.00	11,675.00	11,775.00	11,764.22	4,805,200
2026-02-23	11,600.00	11,850.00	11,600.00	11,850.00	11,839.15	5,359,900
2026-02-20	11,175.00	11,600.00	11,100.00	11,600.00	11,589.38	4,349,500
2026-02-19	11,100.00	11,325.00	11,050.00	11,200.00	11,189.75	4,847,800
2026-02-18	11,100.00	11,125.00	10,900.00	11,100.00	11,089.84	5,416,100
2026-02-13	11,400.00	11,400.00	10,900.00	11,100.00	11,089.84	3,950,500
2026-02-12	11,500.00	11,600.00	11,400.00	11,425.00	11,414.54	5,176,900
2026-02-11	11,100.00	11,550.00	11,075.00	11,525.00	11,514.45	6,454,600
2026-02-10	10,925.00	11,200.00	10,925.00	11,100.00	11,089.84	5,242,900
2026-02-09	10,875.00	11,075.00	10,675.00	10,950.00	10,939.98	5,038,900
2026-02-06	10,700.00	10,900.00	10,525.00	10,900.00	10,890.02	4,517,200
2026-02-05	10,900.00	10,900.00	10,525.00	10,725.00	10,715.18	5,365,800
2026-02-04	10,800.00	10,900.00	10,575.00	10,900.00	10,890.02	5,400,100
2026-02-03	10,800.00	10,800.00	10,425.00	10,800.00	10,790.11	4,093,900
2026-02-02	10,300.00	10,750.00	9,950.00	10,750.00	10,740.16	1,164,900
2026-01-30	10,425.00	10,625.00	9,900.00	10,300.00	10,290.57	4,413,300

← NewerPage 3 of 21 · 1,219 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.