Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6,625.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,637.87 | 7,451,000 |
| 2025-02-05 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,587.96 | 9,341,300 |
| 2025-02-04 | 6,525.00 | 6,575.00 | 6,450.00 | 6,575.00 | 6,563.01 | 8,734,700 |
| 2025-02-03 | 6,500.00 | 6,525.00 | 6,400.00 | 6,525.00 | 6,513.10 | 9,577,500 |
| 2025-01-31 | 6,550.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,538.05 | 8,203,700 |
| 2025-01-30 | 6,575.00 | 6,575.00 | 6,450.00 | 6,450.00 | 6,438.24 | 9,772,600 |
| 2025-01-24 | 6,500.00 | 6,575.00 | 6,425.00 | 6,575.00 | 6,563.01 | 7,298,000 |
| 2025-01-23 | 6,725.00 | 6,725.00 | 6,500.00 | 6,500.00 | 6,488.15 | 9,367,100 |
| 2025-01-22 | 6,500.00 | 6,700.00 | 6,450.00 | 6,700.00 | 6,687.78 | 7,769,700 |
| 2025-01-21 | 6,575.00 | 6,575.00 | 6,450.00 | 6,500.00 | 6,488.15 | 7,930,500 |
| 2025-01-20 | 6,600.00 | 6,600.00 | 6,475.00 | 6,525.00 | 6,513.10 | 8,134,300 |
| 2025-01-17 | 6,550.00 | 6,600.00 | 6,525.00 | 6,600.00 | 6,587.96 | 7,397,100 |
| 2025-01-16 | 6,575.00 | 6,675.00 | 6,500.00 | 6,525.00 | 6,513.10 | 7,922,300 |
| 2025-01-15 | 6,475.00 | 6,575.00 | 6,400.00 | 6,575.00 | 6,563.01 | 7,945,600 |
| 2025-01-14 | 6,675.00 | 6,675.00 | 6,425.00 | 6,425.00 | 6,413.28 | 7,630,100 |
| 2025-01-13 | 6,550.00 | 6,675.00 | 6,400.00 | 6,675.00 | 6,662.83 | 6,750,800 |
| 2025-01-10 | 6,475.00 | 6,550.00 | 6,400.00 | 6,525.00 | 6,513.10 | 7,178,100 |
| 2025-01-09 | 6,500.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,438.24 | 4,801,400 |
| 2025-01-08 | 6,500.00 | 6,525.00 | 6,450.00 | 6,450.00 | 6,438.24 | 5,992,500 |
| 2025-01-07 | 6,550.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,488.15 | 5,020,300 |
| 2025-01-06 | 6,625.00 | 6,650.00 | 6,525.00 | 6,525.00 | 6,513.10 | 3,761,700 |
| 2025-01-03 | 6,700.00 | 6,725.00 | 6,600.00 | 6,600.00 | 6,587.96 | 5,291,800 |
| 2025-01-02 | 6,675.00 | 6,725.00 | 6,600.00 | 6,650.00 | 6,637.87 | 6,198,000 |
| 2024-12-30 | 6,575.00 | 6,675.00 | 6,500.00 | 6,650.00 | 6,637.87 | 2,392,400 |
| 2024-12-27 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,538.05 | 4,246,500 |
| 2024-12-24 | 6,600.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,538.05 | 5,936,000 |
| 2024-12-23 | 6,575.00 | 6,625.00 | 6,500.00 | 6,575.00 | 6,563.01 | 9,282,100 |
| 2024-12-20 | 6,525.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,538.05 | 7,982,000 |
| 2024-12-19 | 6,775.00 | 6,775.00 | 6,350.00 | 6,500.00 | 6,488.15 | 9,835,200 |
| 2024-12-18 | 6,825.00 | 6,875.00 | 6,700.00 | 6,750.00 | 6,737.69 | 9,761,700 |
| 2024-12-17 | 6,825.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,787.60 | 8,006,300 |
| 2024-12-16 | 6,900.00 | 6,900.00 | 6,775.00 | 6,825.00 | 6,812.55 | 9,884,200 |
| 2024-12-13 | 6,950.00 | 6,975.00 | 6,825.00 | 6,875.00 | 6,862.46 | 10,261,800 |
| 2024-12-12 | 6,950.00 | 7,075.00 | 6,800.00 | 6,925.00 | 6,912.37 | 9,882,300 |
| 2024-12-11 | 6,875.00 | 6,950.00 | 6,475.00 | 6,900.00 | 6,887.42 | 11,341,600 |
| 2024-12-10 | 7,275.00 | 7,425.00 | 6,775.00 | 6,775.00 | 6,762.64 | 4,933,300 |
| 2024-12-09 | 7,550.00 | 7,550.00 | 7,275.00 | 7,275.00 | 7,261.73 | 9,581,800 |
| 2024-12-06 | 7,375.00 | 7,475.00 | 7,325.00 | 7,425.00 | 7,411.46 | 9,737,700 |
| 2024-12-05 | 7,400.00 | 7,400.00 | 7,275.00 | 7,350.00 | 7,336.60 | 9,359,600 |
| 2024-12-04 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 7,386.50 | 9,513,100 |
| 2024-12-03 | 7,150.00 | 7,350.00 | 7,125.00 | 7,350.00 | 7,336.60 | 9,623,700 |
| 2024-12-02 | 7,625.00 | 7,750.00 | 7,150.00 | 7,150.00 | 7,136.96 | 9,208,400 |
| 2024-11-29 | 7,325.00 | 7,625.00 | 7,225.00 | 7,625.00 | 7,611.09 | 9,207,400 |
| 2024-11-28 | 7,275.00 | 7,350.00 | 7,200.00 | 7,325.00 | 7,311.64 | 8,674,300 |
| 2024-11-26 | 7,150.00 | 7,400.00 | 7,125.00 | 7,275.00 | 7,261.73 | 10,694,100 |
| 2024-11-25 | 7,100.00 | 7,175.00 | 6,975.00 | 7,150.00 | 7,136.96 | 10,541,500 |
| 2024-11-22 | 7,050.00 | 7,075.00 | 6,875.00 | 7,075.00 | 7,062.10 | 11,022,100 |
| 2024-11-21 | 7,075.00 | 7,100.00 | 6,975.00 | 7,050.00 | 7,037.14 | 10,024,300 |
| 2024-11-20 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 7,037.14 | 9,879,700 |
| 2024-11-19 | 7,050.00 | 7,125.00 | 6,925.00 | 7,075.00 | 7,062.10 | 8,680,500 |
| 2024-11-18 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 7,012.19 | 8,171,200 |
| 2024-11-15 | 7,125.00 | 7,150.00 | 6,975.00 | 7,150.00 | 7,136.96 | 9,762,900 |
| 2024-11-14 | 7,050.00 | 7,175.00 | 7,000.00 | 7,100.00 | 7,087.05 | 9,517,200 |
| 2024-11-13 | 6,925.00 | 7,075.00 | 6,900.00 | 7,075.00 | 7,062.10 | 8,592,400 |
| 2024-11-12 | 6,950.00 | 7,000.00 | 6,800.00 | 6,975.00 | 6,962.28 | 8,820,500 |
| 2024-11-11 | 7,000.00 | 7,000.00 | 6,775.00 | 6,925.00 | 6,912.37 | 8,872,200 |
| 2024-11-08 | 6,925.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,987.23 | 9,249,000 |
| 2024-11-07 | 6,950.00 | 6,975.00 | 6,825.00 | 6,925.00 | 6,912.37 | 9,056,000 |
| 2024-11-06 | 7,050.00 | 7,075.00 | 6,950.00 | 7,000.00 | 6,987.23 | 9,515,300 |
| 2024-11-05 | 7,025.00 | 7,050.00 | 6,925.00 | 7,050.00 | 7,037.14 | 9,499,700 |
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.