Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7,125.00 | 7,150.00 | 6,925.00 | 7,025.00 | 7,012.19 | 10,893,400 |
| 2024-11-01 | 7,300.00 | 7,350.00 | 7,125.00 | 7,125.00 | 7,112.01 | 9,450,000 |
| 2024-10-31 | 7,100.00 | 7,450.00 | 7,100.00 | 7,300.00 | 7,286.69 | 9,489,800 |
| 2024-10-30 | 7,175.00 | 7,175.00 | 7,025.00 | 7,075.00 | 7,062.10 | 9,333,600 |
| 2024-10-29 | 7,125.00 | 7,200.00 | 7,075.00 | 7,150.00 | 7,136.96 | 8,888,300 |
| 2024-10-28 | 7,250.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,136.96 | 9,978,900 |
| 2024-10-25 | 7,225.00 | 7,250.00 | 7,050.00 | 7,250.00 | 7,236.78 | 9,231,700 |
| 2024-10-24 | 7,225.00 | 7,325.00 | 7,200.00 | 7,225.00 | 7,211.82 | 8,747,200 |
| 2024-10-23 | 7,100.00 | 7,250.00 | 7,025.00 | 7,225.00 | 7,211.82 | 9,087,700 |
| 2024-10-22 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,087.05 | 8,858,500 |
| 2024-10-21 | 7,225.00 | 7,350.00 | 7,200.00 | 7,275.00 | 7,261.73 | 8,741,400 |
| 2024-10-18 | 7,200.00 | 7,275.00 | 7,150.00 | 7,225.00 | 7,211.82 | 8,951,700 |
| 2024-10-17 | 7,150.00 | 7,275.00 | 7,100.00 | 7,175.00 | 7,161.91 | 9,531,600 |
| 2024-10-16 | 7,275.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,136.96 | 9,256,500 |
| 2024-10-15 | 7,100.00 | 7,450.00 | 7,025.00 | 7,300.00 | 7,286.69 | 9,977,700 |
| 2024-10-14 | 7,100.00 | 7,125.00 | 6,975.00 | 7,100.00 | 7,087.05 | 10,397,500 |
| 2024-10-11 | 7,075.00 | 7,175.00 | 7,025.00 | 7,075.00 | 7,062.10 | 9,603,900 |
| 2024-10-10 | 7,000.00 | 7,075.00 | 6,900.00 | 7,050.00 | 7,037.14 | 10,057,700 |
| 2024-10-09 | 7,225.00 | 7,275.00 | 7,000.00 | 7,000.00 | 6,987.23 | 10,229,000 |
| 2024-10-08 | 7,275.00 | 7,300.00 | 7,175.00 | 7,200.00 | 7,186.87 | 9,938,000 |
| 2024-10-07 | 7,125.00 | 7,350.00 | 7,075.00 | 7,250.00 | 7,236.78 | 9,944,400 |
| 2024-10-04 | 7,275.00 | 7,275.00 | 7,025.00 | 7,100.00 | 7,087.05 | 9,949,500 |
| 2024-10-03 | 7,200.00 | 7,250.00 | 7,050.00 | 7,250.00 | 7,236.78 | 9,124,000 |
| 2024-10-02 | 7,225.00 | 7,225.00 | 7,025.00 | 7,175.00 | 7,161.91 | 10,266,200 |
| 2024-10-01 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,186.87 | 8,956,400 |
| 2024-09-30 | 7,200.00 | 7,200.00 | 6,825.00 | 6,975.00 | 6,962.28 | 12,230,800 |
| 2024-09-27 | 7,225.00 | 7,275.00 | 7,150.00 | 7,175.00 | 7,161.91 | 9,151,400 |
| 2024-09-26 | 7,350.00 | 7,375.00 | 7,225.00 | 7,225.00 | 7,211.82 | 9,792,000 |
| 2024-09-25 | 7,175.00 | 7,350.00 | 7,100.00 | 7,325.00 | 7,311.64 | 9,231,500 |
| 2024-09-24 | 7,100.00 | 7,275.00 | 7,025.00 | 7,150.00 | 7,136.96 | 10,480,700 |
| 2024-09-23 | 7,000.00 | 7,125.00 | 6,975.00 | 7,075.00 | 7,062.10 | 9,322,400 |
| 2024-09-20 | 6,925.00 | 7,000.00 | 6,825.00 | 6,975.00 | 6,962.28 | 9,207,000 |
| 2024-09-19 | 6,925.00 | 6,975.00 | 6,775.00 | 6,975.00 | 6,962.28 | 9,640,600 |
| 2024-09-18 | 6,875.00 | 6,900.00 | 6,775.00 | 6,900.00 | 6,887.42 | 9,837,000 |
| 2024-09-17 | 6,875.00 | 6,900.00 | 6,750.00 | 6,850.00 | 6,837.51 | 8,635,700 |
| 2024-09-13 | 6,850.00 | 6,950.00 | 6,775.00 | 6,850.00 | 6,837.51 | 5,929,800 |
| 2024-09-12 | 6,900.00 | 6,925.00 | 6,825.00 | 6,850.00 | 6,837.51 | 5,171,200 |
| 2024-09-11 | 6,875.00 | 6,975.00 | 6,800.00 | 6,825.00 | 6,812.55 | 5,036,800 |
| 2024-09-10 | 7,150.00 | 7,150.00 | 6,875.00 | 6,875.00 | 6,862.46 | 9,647,700 |
| 2024-09-09 | 7,325.00 | 7,350.00 | 7,050.00 | 7,125.00 | 7,112.01 | 10,548,800 |
| 2024-09-06 | 7,475.00 | 7,525.00 | 7,325.00 | 7,325.00 | 7,311.64 | 8,969,000 |
| 2024-09-05 | 7,325.00 | 7,500.00 | 7,225.00 | 7,500.00 | 7,486.32 | 9,216,900 |
| 2024-09-04 | 7,150.00 | 7,350.00 | 7,050.00 | 7,300.00 | 7,286.69 | 9,591,800 |
| 2024-09-03 | 7,225.00 | 7,225.00 | 7,050.00 | 7,150.00 | 7,136.96 | 9,252,300 |
| 2024-09-02 | 7,150.00 | 7,275.00 | 7,125.00 | 7,200.00 | 7,186.87 | 9,303,700 |
| 2024-08-30 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,112.01 | 8,892,900 |
| 2024-08-29 | 7,225.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,161.91 | 9,365,500 |
| 2024-08-28 | 7,200.00 | 7,225.00 | 7,075.00 | 7,200.00 | 7,186.87 | 9,116,300 |
| 2024-08-27 | 7,225.00 | 7,250.00 | 7,075.00 | 7,150.00 | 7,136.96 | 9,726,800 |
| 2024-08-26 | 7,100.00 | 7,225.00 | 6,950.00 | 7,225.00 | 7,211.82 | 10,066,500 |
| 2024-08-23 | 7,175.00 | 7,200.00 | 7,075.00 | 7,100.00 | 7,087.05 | 9,143,000 |
| 2024-08-22 | 7,250.00 | 7,275.00 | 7,125.00 | 7,150.00 | 7,136.96 | 8,449,200 |
| 2024-08-21 | 7,225.00 | 7,250.00 | 7,150.00 | 7,250.00 | 7,236.78 | 9,796,500 |
| 2024-08-20 | 7,250.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,186.87 | 8,779,500 |
| 2024-08-19 | 7,250.00 | 7,275.00 | 7,150.00 | 7,200.00 | 7,186.87 | 9,166,600 |
| 2024-08-16 | 7,325.00 | 7,375.00 | 7,225.00 | 7,250.00 | 7,236.78 | 9,752,500 |
| 2024-08-15 | 7,325.00 | 7,375.00 | 7,125.00 | 7,275.00 | 7,261.73 | 9,466,200 |
| 2024-08-14 | 7,325.00 | 7,400.00 | 7,275.00 | 7,350.00 | 7,336.60 | 9,975,500 |
| 2024-08-13 | 7,375.00 | 7,475.00 | 7,300.00 | 7,300.00 | 7,286.69 | 9,951,400 |
| 2024-08-12 | 7,350.00 | 7,400.00 | 7,225.00 | 7,350.00 | 7,336.60 | 9,845,100 |
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.