Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5,950.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,944.55 | 7,995,400 |
| 2025-08-13 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,944.55 | 8,477,800 |
| 2025-08-12 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,969.53 | 7,384,900 |
| 2025-08-11 | 6,100.00 | 6,100.00 | 5,975.00 | 6,000.00 | 5,994.51 | 8,283,500 |
| 2025-08-08 | 6,000.00 | 6,075.00 | 5,950.00 | 6,075.00 | 6,069.44 | 8,831,000 |
| 2025-08-07 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,969.53 | 8,168,600 |
| 2025-08-06 | 6,000.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,969.53 | 7,956,200 |
| 2025-08-05 | 5,875.00 | 6,050.00 | 5,850.00 | 6,000.00 | 5,994.51 | 8,705,900 |
| 2025-08-04 | 6,200.00 | 6,200.00 | 5,825.00 | 5,875.00 | 5,869.62 | 8,194,200 |
| 2025-08-01 | 6,275.00 | 6,325.00 | 6,150.00 | 6,175.00 | 6,169.35 | 7,736,200 |
| 2025-07-31 | 6,150.00 | 6,275.00 | 5,975.00 | 6,275.00 | 6,269.26 | 8,791,800 |
| 2025-07-30 | 5,950.00 | 6,150.00 | 5,850.00 | 6,150.00 | 6,144.37 | 8,811,000 |
| 2025-07-29 | 6,050.00 | 6,050.00 | 5,800.00 | 5,950.00 | 5,944.55 | 9,795,300 |
| 2025-07-28 | 5,850.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,019.48 | 7,757,100 |
| 2025-07-25 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,844.64 | 9,442,400 |
| 2025-07-24 | 5,750.00 | 5,850.00 | 5,625.00 | 5,850.00 | 5,844.64 | 4,098,200 |
| 2025-07-23 | 5,700.00 | 5,750.00 | 5,525.00 | 5,750.00 | 5,744.74 | 4,437,200 |
| 2025-07-22 | 5,650.00 | 5,675.00 | 5,525.00 | 5,675.00 | 5,669.80 | 5,941,900 |
| 2025-07-21 | 5,650.00 | 5,675.00 | 5,400.00 | 5,675.00 | 5,669.80 | 3,028,800 |
| 2025-07-18 | 5,550.00 | 5,600.00 | 5,475.00 | 5,600.00 | 5,594.87 | 10,617,600 |
| 2025-07-17 | 5,725.00 | 5,725.00 | 5,425.00 | 5,550.00 | 5,544.92 | 10,274,800 |
| 2025-07-16 | 5,500.00 | 5,775.00 | 5,500.00 | 5,700.00 | 5,694.78 | 9,993,800 |
| 2025-07-15 | 5,500.00 | 5,625.00 | 5,350.00 | 5,500.00 | 5,494.96 | 11,273,300 |
| 2025-07-14 | 5,500.00 | 5,575.00 | 5,375.00 | 5,475.00 | 5,469.99 | 11,162,600 |
| 2025-07-11 | 5,450.00 | 5,700.00 | 5,350.00 | 5,475.00 | 5,469.99 | 11,649,400 |
| 2025-07-10 | 5,325.00 | 5,425.00 | 5,275.00 | 5,400.00 | 5,395.06 | 11,305,100 |
| 2025-07-09 | 5,450.00 | 5,450.00 | 5,275.00 | 5,300.00 | 5,295.15 | 12,311,500 |
| 2025-07-08 | 5,475.00 | 5,475.00 | 5,300.00 | 5,425.00 | 5,420.03 | 9,419,600 |
| 2025-07-07 | 5,475.00 | 5,475.00 | 5,200.00 | 5,475.00 | 5,469.99 | 11,282,800 |
| 2025-07-04 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,445.01 | 9,092,500 |
| 2025-07-03 | 5,625.00 | 5,625.00 | 5,325.00 | 5,325.00 | 5,320.13 | 9,952,100 |
| 2025-07-02 | 5,500.00 | 5,600.00 | 5,425.00 | 5,600.00 | 5,594.87 | 8,160,100 |
| 2025-07-01 | 5,550.00 | 5,575.00 | 5,425.00 | 5,500.00 | 5,489.97 | 10,004,400 |
| 2025-06-30 | 5,550.00 | 5,650.00 | 5,450.00 | 5,525.00 | 5,514.92 | 7,594,500 |
| 2025-06-26 | 5,450.00 | 5,525.00 | 5,350.00 | 5,475.00 | 5,465.02 | 10,122,200 |
| 2025-06-25 | 5,350.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,390.15 | 10,124,900 |
| 2025-06-24 | 5,100.00 | 5,350.00 | 5,050.00 | 5,350.00 | 5,340.24 | 9,921,500 |
| 2025-06-23 | 5,225.00 | 5,225.00 | 4,920.00 | 5,075.00 | 5,065.74 | 8,927,700 |
| 2025-06-20 | 5,400.00 | 5,475.00 | 5,225.00 | 5,225.00 | 5,215.47 | 10,934,700 |
| 2025-06-19 | 5,500.00 | 5,500.00 | 5,375.00 | 5,400.00 | 5,390.15 | 8,887,400 |
| 2025-06-18 | 5,550.00 | 5,575.00 | 5,450.00 | 5,500.00 | 5,489.97 | 8,833,600 |
| 2025-06-17 | 5,575.00 | 5,650.00 | 5,525.00 | 5,550.00 | 5,539.88 | 8,822,000 |
| 2025-06-16 | 5,675.00 | 5,775.00 | 5,575.00 | 5,575.00 | 5,564.83 | 10,795,400 |
| 2025-06-13 | 5,775.00 | 5,775.00 | 5,575.00 | 5,700.00 | 5,689.60 | 10,912,100 |
| 2025-06-12 | 6,175.00 | 6,200.00 | 5,625.00 | 5,750.00 | 5,739.51 | 6,456,800 |
| 2025-06-11 | 5,600.00 | 6,175.00 | 5,525.00 | 6,175.00 | 6,163.74 | 9,654,900 |
| 2025-06-10 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,589.79 | 10,094,200 |
| 2025-06-05 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,539.88 | 8,983,900 |
| 2025-06-04 | 5,525.00 | 5,550.00 | 5,375.00 | 5,500.00 | 5,489.97 | 10,029,600 |
| 2025-06-03 | 5,525.00 | 5,650.00 | 5,450.00 | 5,525.00 | 5,514.92 | 11,359,200 |
| 2025-06-02 | 6,050.00 | 6,075.00 | 5,525.00 | 5,525.00 | 5,514.92 | 10,642,900 |
| 2025-05-28 | 5,950.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,038.97 | 9,596,800 |
| 2025-05-27 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,939.15 | 7,039,600 |
| 2025-05-26 | 6,025.00 | 6,025.00 | 5,925.00 | 5,950.00 | 5,939.15 | 8,377,800 |
| 2025-05-23 | 6,000.00 | 6,025.00 | 5,950.00 | 6,025.00 | 6,014.01 | 4,997,500 |
| 2025-05-22 | 5,950.00 | 6,000.00 | 5,875.00 | 6,000.00 | 5,989.06 | 8,939,000 |
| 2025-05-21 | 5,850.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,914.19 | 9,914,200 |
| 2025-05-20 | 5,925.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,839.33 | 10,258,900 |
| 2025-05-19 | 5,875.00 | 5,975.00 | 5,800.00 | 5,925.00 | 5,914.19 | 9,112,500 |
| 2025-05-16 | 6,150.00 | 6,425.00 | 5,825.00 | 5,875.00 | 5,864.29 | 9,008,800 |
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.