Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10,975.00 | 10,975.00 | 9,575.00 | 10,425.00 | 10,415.46 | 2,919,800 |
| 2026-01-28 | 11,075.00 | 11,125.00 | 9,675.00 | 10,975.00 | 10,964.95 | 2,252,600 |
| 2026-01-27 | 10,975.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,039.88 | 6,375,600 |
| 2026-01-26 | 11,050.00 | 11,100.00 | 10,975.00 | 10,975.00 | 10,964.95 | 7,169,100 |
| 2026-01-23 | 11,100.00 | 11,125.00 | 10,975.00 | 11,050.00 | 11,039.88 | 6,253,500 |
| 2026-01-22 | 10,750.00 | 11,075.00 | 10,750.00 | 11,050.00 | 11,039.88 | 8,584,600 |
| 2026-01-21 | 10,425.00 | 10,750.00 | 10,225.00 | 10,750.00 | 10,740.16 | 10,586,100 |
| 2026-01-20 | 9,450.00 | 10,850.00 | 9,275.00 | 10,400.00 | 10,390.48 | 13,770,500 |
| 2026-01-19 | 10,175.00 | 10,200.00 | 9,450.00 | 9,450.00 | 9,441.35 | 11,414,400 |
| 2026-01-16 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,140.71 | 0 |
| 2026-01-15 | 10,200.00 | 10,250.00 | 10,125.00 | 10,150.00 | 10,140.71 | 8,575,000 |
| 2026-01-14 | 10,075.00 | 10,200.00 | 10,075.00 | 10,175.00 | 10,165.68 | 8,502,100 |
| 2026-01-13 | 9,700.00 | 10,125.00 | 9,675.00 | 10,050.00 | 10,040.80 | 10,198,900 |
| 2026-01-12 | 9,500.00 | 9,675.00 | 9,500.00 | 9,675.00 | 9,666.14 | 10,259,700 |
| 2026-01-09 | 9,450.00 | 9,525.00 | 9,400.00 | 9,500.00 | 9,491.30 | 9,230,900 |
| 2026-01-08 | 9,275.00 | 9,400.00 | 9,150.00 | 9,400.00 | 9,391.39 | 10,118,500 |
| 2026-01-07 | 9,000.00 | 9,100.00 | 8,875.00 | 9,100.00 | 9,091.67 | 7,265,000 |
| 2026-01-06 | 8,825.00 | 8,950.00 | 8,775.00 | 8,950.00 | 8,941.81 | 9,148,800 |
| 2026-01-05 | 8,675.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,791.94 | 8,810,000 |
| 2026-01-02 | 9,100.00 | 9,100.00 | 8,500.00 | 8,675.00 | 8,667.06 | 7,773,500 |
| 2026-01-01 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,091.67 | 0 |
| 2025-12-31 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,091.67 | 0 |
| 2025-12-30 | 9,300.00 | 9,350.00 | 8,825.00 | 9,100.00 | 9,091.67 | 6,995,200 |
| 2025-12-29 | 9,450.00 | 9,450.00 | 9,225.00 | 9,225.00 | 9,216.55 | 8,122,700 |
| 2025-12-26 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,366.42 | 0 |
| 2025-12-25 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,366.42 | 0 |
| 2025-12-24 | 9,200.00 | 9,425.00 | 9,200.00 | 9,375.00 | 9,366.42 | 8,691,500 |
| 2025-12-23 | 8,975.00 | 9,200.00 | 8,975.00 | 9,200.00 | 9,191.58 | 12,407,600 |
| 2025-12-22 | 8,500.00 | 9,000.00 | 8,500.00 | 8,975.00 | 8,966.78 | 12,764,800 |
| 2025-12-19 | 8,225.00 | 8,500.00 | 8,225.00 | 8,500.00 | 8,492.22 | 8,355,400 |
| 2025-12-18 | 8,275.00 | 8,275.00 | 8,050.00 | 8,200.00 | 8,192.49 | 8,547,500 |
| 2025-12-17 | 8,050.00 | 8,175.00 | 7,900.00 | 8,175.00 | 8,167.52 | 7,135,100 |
| 2025-12-16 | 7,950.00 | 8,075.00 | 7,625.00 | 8,025.00 | 8,017.65 | 8,054,700 |
| 2025-12-15 | 8,025.00 | 8,125.00 | 7,850.00 | 7,950.00 | 7,942.72 | 7,270,600 |
| 2025-12-12 | 7,800.00 | 7,950.00 | 7,750.00 | 7,900.00 | 7,892.77 | 6,173,100 |
| 2025-12-11 | 7,800.00 | 7,975.00 | 7,725.00 | 7,725.00 | 7,717.93 | 7,178,400 |
| 2025-12-10 | 7,800.00 | 7,800.00 | 7,575.00 | 7,800.00 | 7,792.86 | 5,362,100 |
| 2025-12-09 | 7,925.00 | 7,925.00 | 7,650.00 | 7,750.00 | 7,742.90 | 8,278,600 |
| 2025-12-08 | 7,950.00 | 7,950.00 | 7,775.00 | 7,925.00 | 7,917.74 | 5,713,400 |
| 2025-12-05 | 7,875.00 | 7,925.00 | 7,775.00 | 7,925.00 | 7,917.74 | 6,576,000 |
| 2025-12-04 | 7,825.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,842.81 | 6,616,600 |
| 2025-12-03 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,792.86 | 6,427,400 |
| 2025-12-02 | 7,700.00 | 7,850.00 | 7,625.00 | 7,750.00 | 7,742.90 | 5,505,100 |
| 2025-12-01 | 7,525.00 | 7,775.00 | 7,450.00 | 7,700.00 | 7,692.95 | 6,549,100 |
| 2025-11-28 | 7,450.00 | 7,950.00 | 7,325.00 | 7,525.00 | 7,518.11 | 6,645,200 |
| 2025-11-27 | 7,475.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,443.18 | 7,414,900 |
| 2025-11-26 | 7,375.00 | 7,475.00 | 7,250.00 | 7,475.00 | 7,468.16 | 6,051,000 |
| 2025-11-25 | 7,775.00 | 7,775.00 | 7,300.00 | 7,350.00 | 7,343.27 | 7,722,900 |
| 2025-11-24 | 7,675.00 | 7,775.00 | 7,200.00 | 7,775.00 | 7,767.88 | 8,581,300 |
| 2025-11-21 | 7,550.00 | 7,675.00 | 7,150.00 | 7,675.00 | 7,667.97 | 6,978,300 |
| 2025-11-20 | 7,800.00 | 7,800.00 | 7,225.00 | 7,550.00 | 7,543.09 | 5,969,600 |
| 2025-11-19 | 6,975.00 | 7,675.00 | 6,900.00 | 7,675.00 | 7,667.97 | 6,916,200 |
| 2025-11-18 | 7,625.00 | 7,650.00 | 7,425.00 | 7,425.00 | 7,418.20 | 5,720,100 |
| 2025-11-17 | 7,625.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,618.02 | 6,597,700 |
| 2025-11-14 | 7,525.00 | 7,650.00 | 7,325.00 | 7,575.00 | 7,568.07 | 5,942,700 |
| 2025-11-13 | 7,700.00 | 7,700.00 | 7,400.00 | 7,525.00 | 7,518.11 | 7,897,200 |
| 2025-11-12 | 7,425.00 | 7,725.00 | 7,425.00 | 7,600.00 | 7,593.04 | 7,512,400 |
| 2025-11-11 | 7,975.00 | 7,975.00 | 7,325.00 | 7,550.00 | 7,543.09 | 6,896,200 |
| 2025-11-10 | 8,075.00 | 8,200.00 | 7,950.00 | 7,975.00 | 7,967.70 | 6,740,600 |
| 2025-11-07 | 8,550.00 | 8,550.00 | 7,975.00 | 8,050.00 | 8,042.63 | 6,316,700 |
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.