Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6,150.00 | 6,425.00 | 5,825.00 | 5,875.00 | 5,864.29 | 9,008,800 |
| 2025-05-15 | 5,925.00 | 6,125.00 | 5,800.00 | 6,125.00 | 6,113.83 | 13,427,300 |
| 2025-05-14 | 5,850.00 | 5,925.00 | 5,750.00 | 5,925.00 | 5,914.19 | 3,992,800 |
| 2025-05-09 | 5,750.00 | 5,850.00 | 5,650.00 | 5,850.00 | 5,839.33 | 8,886,500 |
| 2025-05-08 | 5,900.00 | 5,900.00 | 5,575.00 | 5,750.00 | 5,739.51 | 10,528,500 |
| 2025-05-07 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 5,889.24 | 8,957,300 |
| 2025-05-06 | 5,850.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,889.24 | 11,177,800 |
| 2025-05-05 | 5,750.00 | 5,975.00 | 5,750.00 | 5,850.00 | 5,839.33 | 9,660,600 |
| 2025-05-02 | 5,600.00 | 5,750.00 | 5,475.00 | 5,750.00 | 5,739.51 | 9,613,600 |
| 2025-04-30 | 5,625.00 | 5,700.00 | 5,575.00 | 5,575.00 | 5,564.83 | 8,549,100 |
| 2025-04-29 | 5,575.00 | 5,675.00 | 5,450.00 | 5,625.00 | 5,614.74 | 9,407,200 |
| 2025-04-28 | 5,650.00 | 5,650.00 | 5,475.00 | 5,475.00 | 5,465.02 | 11,032,500 |
| 2025-04-25 | 5,525.00 | 5,650.00 | 5,475.00 | 5,650.00 | 5,639.70 | 9,607,800 |
| 2025-04-24 | 5,450.00 | 5,525.00 | 5,350.00 | 5,525.00 | 5,514.92 | 10,117,200 |
| 2025-04-23 | 5,375.00 | 5,450.00 | 5,300.00 | 5,425.00 | 5,415.11 | 9,849,600 |
| 2025-04-22 | 5,325.00 | 5,375.00 | 5,125.00 | 5,375.00 | 5,365.20 | 11,526,000 |
| 2025-04-21 | 5,500.00 | 5,500.00 | 4,920.00 | 5,325.00 | 5,315.29 | 11,088,200 |
| 2025-04-17 | 5,100.00 | 5,500.00 | 5,075.00 | 5,500.00 | 5,489.97 | 13,059,700 |
| 2025-04-16 | 5,225.00 | 5,225.00 | 5,025.00 | 5,125.00 | 5,115.65 | 9,761,500 |
| 2025-04-15 | 5,350.00 | 5,400.00 | 5,125.00 | 5,225.00 | 5,215.47 | 9,276,300 |
| 2025-04-14 | 5,100.00 | 5,450.00 | 5,050.00 | 5,325.00 | 5,315.29 | 11,120,100 |
| 2025-04-11 | 5,075.00 | 5,100.00 | 4,930.00 | 5,100.00 | 5,090.70 | 5,696,900 |
| 2025-04-10 | 5,150.00 | 5,325.00 | 4,940.00 | 5,050.00 | 5,040.79 | 8,244,900 |
| 2025-04-09 | 5,125.00 | 5,275.00 | 4,510.00 | 5,150.00 | 5,140.61 | 4,296,200 |
| 2025-04-08 | 5,700.00 | 5,700.00 | 4,970.00 | 5,025.00 | 5,015.84 | 1,679,800 |
| 2025-03-27 | 5,900.00 | 5,900.00 | 5,725.00 | 5,775.00 | 5,764.47 | 7,605,600 |
| 2025-03-26 | 5,725.00 | 5,925.00 | 5,725.00 | 5,875.00 | 5,864.29 | 8,616,200 |
| 2025-03-25 | 5,775.00 | 5,775.00 | 5,500.00 | 5,700.00 | 5,689.60 | 9,611,400 |
| 2025-03-24 | 5,775.00 | 5,775.00 | 5,550.00 | 5,600.00 | 5,589.79 | 7,488,400 |
| 2025-03-21 | 6,000.00 | 6,000.00 | 5,700.00 | 5,750.00 | 5,739.51 | 3,401,000 |
| 2025-03-20 | 6,025.00 | 6,075.00 | 5,950.00 | 5,950.00 | 5,939.15 | 8,976,900 |
| 2025-03-19 | 5,975.00 | 6,025.00 | 5,950.00 | 6,025.00 | 6,014.01 | 8,927,000 |
| 2025-03-18 | 6,150.00 | 6,150.00 | 5,925.00 | 5,950.00 | 5,939.15 | 6,269,000 |
| 2025-03-17 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 6,063.92 | 9,643,900 |
| 2025-03-14 | 6,050.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,088.88 | 8,337,900 |
| 2025-03-13 | 6,350.00 | 6,350.00 | 5,975.00 | 6,050.00 | 6,038.97 | 9,401,000 |
| 2025-03-12 | 6,300.00 | 6,325.00 | 6,150.00 | 6,325.00 | 6,313.46 | 8,420,300 |
| 2025-03-11 | 6,300.00 | 6,300.00 | 6,175.00 | 6,275.00 | 6,263.56 | 9,664,800 |
| 2025-03-10 | 6,300.00 | 6,425.00 | 6,200.00 | 6,425.00 | 6,413.28 | 8,627,700 |
| 2025-03-07 | 6,250.00 | 6,300.00 | 6,175.00 | 6,300.00 | 6,288.51 | 9,681,500 |
| 2025-03-06 | 6,350.00 | 6,350.00 | 6,175.00 | 6,225.00 | 6,213.65 | 8,358,800 |
| 2025-03-05 | 6,300.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,338.42 | 8,525,600 |
| 2025-03-04 | 6,625.00 | 6,650.00 | 6,125.00 | 6,275.00 | 6,263.56 | 5,668,200 |
| 2025-03-03 | 6,775.00 | 6,900.00 | 6,550.00 | 6,600.00 | 6,587.96 | 9,502,200 |
| 2025-02-28 | 7,100.00 | 7,100.00 | 6,625.00 | 6,775.00 | 6,762.64 | 9,520,800 |
| 2025-02-27 | 7,050.00 | 7,125.00 | 6,975.00 | 7,100.00 | 7,087.05 | 9,214,200 |
| 2025-02-26 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 7,037.14 | 8,869,000 |
| 2025-02-25 | 6,975.00 | 7,025.00 | 6,900.00 | 7,000.00 | 6,987.23 | 10,095,100 |
| 2025-02-24 | 6,950.00 | 6,975.00 | 6,825.00 | 6,950.00 | 6,937.32 | 8,715,100 |
| 2025-02-21 | 6,875.00 | 7,000.00 | 6,775.00 | 6,925.00 | 6,912.37 | 9,379,100 |
| 2025-02-20 | 6,850.00 | 6,875.00 | 6,725.00 | 6,875.00 | 6,862.46 | 7,244,200 |
| 2025-02-19 | 6,775.00 | 6,875.00 | 6,700.00 | 6,850.00 | 6,837.51 | 8,549,100 |
| 2025-02-18 | 6,725.00 | 6,825.00 | 6,675.00 | 6,800.00 | 6,787.60 | 7,795,900 |
| 2025-02-17 | 6,625.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,712.74 | 8,966,700 |
| 2025-02-14 | 6,750.00 | 6,750.00 | 6,550.00 | 6,625.00 | 6,612.92 | 8,743,000 |
| 2025-02-13 | 6,650.00 | 6,950.00 | 6,525.00 | 6,750.00 | 6,737.69 | 10,149,000 |
| 2025-02-12 | 6,600.00 | 6,700.00 | 6,525.00 | 6,625.00 | 6,612.92 | 8,983,800 |
| 2025-02-11 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,587.96 | 10,068,800 |
| 2025-02-10 | 6,575.00 | 6,575.00 | 6,450.00 | 6,575.00 | 6,563.01 | 9,583,300 |
| 2025-02-07 | 6,650.00 | 6,650.00 | 6,525.00 | 6,550.00 | 6,538.05 | 8,165,100 |
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.