Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8,300.00 | 8,550.00 | 8,300.00 | 8,500.00 | 8,492.22 | 6,128,500 |
| 2025-11-05 | 8,175.00 | 8,375.00 | 8,075.00 | 8,275.00 | 8,267.42 | 6,547,100 |
| 2025-11-04 | 7,975.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,092.58 | 6,608,600 |
| 2025-11-03 | 7,900.00 | 8,000.00 | 7,825.00 | 7,925.00 | 7,917.74 | 6,480,500 |
| 2025-10-31 | 7,925.00 | 8,075.00 | 7,775.00 | 7,850.00 | 7,842.81 | 7,839,600 |
| 2025-10-30 | 7,550.00 | 7,900.00 | 7,475.00 | 7,900.00 | 7,892.77 | 6,921,700 |
| 2025-10-29 | 7,350.00 | 7,700.00 | 7,275.00 | 7,525.00 | 7,518.11 | 7,595,800 |
| 2025-10-28 | 7,275.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,293.32 | 7,185,500 |
| 2025-10-27 | 7,250.00 | 7,375.00 | 7,075.00 | 7,275.00 | 7,268.34 | 7,637,200 |
| 2025-10-24 | 7,025.00 | 7,300.00 | 6,675.00 | 7,225.00 | 7,218.39 | 7,993,900 |
| 2025-10-23 | 6,875.00 | 7,025.00 | 6,750.00 | 7,025.00 | 7,018.57 | 8,502,500 |
| 2025-10-22 | 6,525.00 | 6,800.00 | 6,450.00 | 6,800.00 | 6,793.77 | 7,468,300 |
| 2025-10-21 | 6,425.00 | 6,550.00 | 6,250.00 | 6,550.00 | 6,544.00 | 7,659,800 |
| 2025-10-20 | 6,325.00 | 6,425.00 | 6,275.00 | 6,400.00 | 6,394.14 | 7,150,400 |
| 2025-10-17 | 6,450.00 | 6,450.00 | 6,200.00 | 6,325.00 | 6,319.21 | 7,559,500 |
| 2025-10-16 | 6,275.00 | 6,550.00 | 6,200.00 | 6,425.00 | 6,419.12 | 7,582,800 |
| 2025-10-15 | 6,275.00 | 6,325.00 | 6,125.00 | 6,225.00 | 6,219.30 | 7,339,900 |
| 2025-10-14 | 6,250.00 | 6,425.00 | 6,200.00 | 6,275.00 | 6,269.26 | 7,587,700 |
| 2025-10-13 | 6,500.00 | 6,500.00 | 6,175.00 | 6,250.00 | 6,244.28 | 7,671,700 |
| 2025-10-10 | 6,200.00 | 6,575.00 | 6,200.00 | 6,450.00 | 6,444.10 | 7,094,200 |
| 2025-10-09 | 6,100.00 | 6,225.00 | 6,025.00 | 6,200.00 | 6,194.32 | 7,796,800 |
| 2025-10-08 | 6,075.00 | 6,100.00 | 5,975.00 | 6,075.00 | 6,069.44 | 7,970,400 |
| 2025-10-07 | 6,125.00 | 6,125.00 | 5,975.00 | 6,075.00 | 6,069.44 | 7,564,700 |
| 2025-10-06 | 6,150.00 | 6,150.00 | 6,025.00 | 6,100.00 | 6,094.42 | 7,631,000 |
| 2025-10-03 | 6,050.00 | 6,125.00 | 6,000.00 | 6,125.00 | 6,119.39 | 7,588,000 |
| 2025-10-02 | 5,975.00 | 6,075.00 | 5,900.00 | 6,050.00 | 6,044.46 | 7,122,200 |
| 2025-10-01 | 5,850.00 | 5,975.00 | 5,700.00 | 5,950.00 | 5,944.55 | 7,418,800 |
| 2025-09-30 | 5,775.00 | 5,850.00 | 5,700.00 | 5,825.00 | 5,819.67 | 8,253,000 |
| 2025-09-29 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,769.71 | 8,852,400 |
| 2025-09-26 | 5,700.00 | 5,825.00 | 5,500.00 | 5,750.00 | 5,744.74 | 9,403,800 |
| 2025-09-25 | 5,725.00 | 5,725.00 | 5,600.00 | 5,675.00 | 5,669.80 | 9,019,400 |
| 2025-09-24 | 5,675.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,694.78 | 1,687,300 |
| 2025-09-23 | 5,675.00 | 5,675.00 | 5,575.00 | 5,650.00 | 5,644.83 | 8,415,300 |
| 2025-09-22 | 5,700.00 | 5,750.00 | 5,575.00 | 5,650.00 | 5,644.83 | 8,986,200 |
| 2025-09-19 | 5,700.00 | 5,725.00 | 5,575.00 | 5,650.00 | 5,644.83 | 1,826,700 |
| 2025-09-18 | 5,750.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,694.78 | 1,859,200 |
| 2025-09-17 | 6,050.00 | 6,050.00 | 5,575.00 | 5,725.00 | 5,719.76 | 2,563,900 |
| 2025-09-16 | 5,900.00 | 6,075.00 | 5,850.00 | 5,975.00 | 5,969.53 | 9,479,900 |
| 2025-09-15 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,869.62 | 8,198,700 |
| 2025-09-12 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,844.64 | 8,009,900 |
| 2025-09-11 | 5,925.00 | 5,925.00 | 5,750.00 | 5,775.00 | 5,769.71 | 9,310,400 |
| 2025-09-10 | 5,775.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,894.60 | 8,635,200 |
| 2025-09-09 | 5,825.00 | 5,875.00 | 5,625.00 | 5,725.00 | 5,719.76 | 6,909,400 |
| 2025-09-08 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 5,819.67 | 8,622,900 |
| 2025-09-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,694.78 | 0 |
| 2025-09-04 | 5,725.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,694.78 | 8,930,900 |
| 2025-09-03 | 5,700.00 | 5,750.00 | 5,550.00 | 5,725.00 | 5,719.76 | 9,988,100 |
| 2025-09-02 | 5,500.00 | 5,675.00 | 5,450.00 | 5,675.00 | 5,669.80 | 8,794,900 |
| 2025-09-01 | 5,725.00 | 5,725.00 | 5,425.00 | 5,475.00 | 5,469.99 | 9,810,000 |
| 2025-08-29 | 5,750.00 | 5,775.00 | 5,600.00 | 5,750.00 | 5,744.74 | 8,938,500 |
| 2025-08-28 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 5,719.76 | 9,597,600 |
| 2025-08-27 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,794.69 | 7,889,200 |
| 2025-08-26 | 6,025.00 | 6,025.00 | 5,825.00 | 5,825.00 | 5,819.67 | 11,299,500 |
| 2025-08-25 | 6,000.00 | 6,025.00 | 5,825.00 | 6,025.00 | 6,019.48 | 9,460,700 |
| 2025-08-22 | 5,875.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,019.48 | 8,290,500 |
| 2025-08-21 | 5,925.00 | 6,000.00 | 5,775.00 | 5,850.00 | 5,844.64 | 9,040,200 |
| 2025-08-20 | 6,025.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,919.58 | 8,533,900 |
| 2025-08-19 | 6,000.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,969.53 | 8,067,300 |
| 2025-08-18 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,919.58 | 0 |
| 2025-08-15 | 5,975.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,919.58 | 9,109,100 |
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.