Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,385.00 | 1,455.00 | 1,295.00 | 1,295.00 | 1,295.00 | 8,343,700 |
| 2026-10-19 | 1,400.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | 7,647,000 |
| 2026-10-16 | 1,490.00 | 1,625.00 | 1,490.00 | 1,490.00 | 1,490.00 | 9,708,700 |
| 2026-10-15 | 1,910.00 | 1,910.00 | 1,655.00 | 1,750.00 | 1,750.00 | 8,673,100 |
| 2026-10-14 | 2,010.00 | 2,080.00 | 1,870.00 | 1,915.00 | 1,915.00 | 12,887,900 |
| 2026-10-13 | 1,780.00 | 2,150.00 | 1,585.00 | 2,010.00 | 2,010.00 | 16,594,100 |
| 2026-10-12 | 1,860.00 | 1,865.00 | 1,505.00 | 1,800.00 | 1,800.00 | 13,819,100 |
| 2026-10-09 | 1,300.00 | 1,625.00 | 1,250.00 | 1,625.00 | 1,625.00 | 7,134,500 |
| 2026-10-08 | 1,210.00 | 1,315.00 | 1,140.00 | 1,300.00 | 1,300.00 | 5,627,600 |
| 2026-10-07 | 1,290.00 | 1,320.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2,759,000 |
| 2026-10-06 | 1,395.00 | 1,505.00 | 1,280.00 | 1,285.00 | 1,285.00 | 5,621,600 |
| 2026-10-05 | 1,390.00 | 1,400.00 | 1,240.00 | 1,390.00 | 1,390.00 | 4,044,100 |
| 2026-10-02 | 1,410.00 | 1,415.00 | 1,340.00 | 1,365.00 | 1,365.00 | 2,128,600 |
| 2026-10-01 | 1,560.00 | 1,585.00 | 1,365.00 | 1,410.00 | 1,410.00 | 4,603,300 |
| 2026-09-30 | 1,725.00 | 1,760.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4,101,900 |
| 2026-09-29 | 1,650.00 | 1,780.00 | 1,585.00 | 1,725.00 | 1,725.00 | 3,083,000 |
| 2026-09-28 | 1,540.00 | 1,685.00 | 1,460.00 | 1,620.00 | 1,620.00 | 4,390,900 |
| 2026-09-25 | 1,615.00 | 1,615.00 | 1,495.00 | 1,540.00 | 1,540.00 | 2,185,700 |
| 2026-09-24 | 1,575.00 | 1,685.00 | 1,535.00 | 1,620.00 | 1,620.00 | 4,261,500 |
| 2026-09-23 | 1,435.00 | 1,545.00 | 1,420.00 | 1,510.00 | 1,510.00 | 2,358,600 |
| 2026-09-22 | 1,555.00 | 1,560.00 | 1,380.00 | 1,435.00 | 1,435.00 | 4,757,200 |
| 2026-09-21 | 1,450.00 | 1,650.00 | 1,435.00 | 1,555.00 | 1,555.00 | 6,737,200 |
Page 1 of 1 · 22 trading days
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.