Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 8,350.00 | 8,375.00 | 8,075.00 | 8,150.00 | 8,113.75 | 12,356,700 |
| 2021-11-12 | 8,450.00 | 8,450.00 | 8,200.00 | 8,300.00 | 8,263.08 | 11,460,800 |
| 2021-11-11 | 8,425.00 | 8,450.00 | 8,325.00 | 8,400.00 | 8,362.64 | 18,036,900 |
| 2021-11-10 | 8,450.00 | 8,475.00 | 8,250.00 | 8,400.00 | 8,362.64 | 16,613,000 |
| 2021-11-09 | 8,375.00 | 8,400.00 | 8,125.00 | 8,400.00 | 8,362.64 | 16,520,500 |
| 2021-11-08 | 8,625.00 | 8,625.00 | 8,100.00 | 8,350.00 | 8,312.86 | 19,310,100 |
| 2021-11-05 | 8,750.00 | 8,750.00 | 8,275.00 | 8,600.00 | 8,561.75 | 17,385,300 |
| 2021-11-04 | 8,700.00 | 8,725.00 | 8,450.00 | 8,700.00 | 8,661.30 | 19,010,800 |
| 2021-11-03 | 8,650.00 | 8,650.00 | 8,400.00 | 8,650.00 | 8,611.53 | 20,602,000 |
| 2021-11-02 | 8,675.00 | 8,700.00 | 8,450.00 | 8,600.00 | 8,561.75 | 20,097,400 |
| 2021-11-01 | 8,700.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,611.53 | 22,250,400 |
| 2021-10-29 | 8,650.00 | 8,700.00 | 8,350.00 | 8,650.00 | 8,611.53 | 20,243,100 |
| 2021-10-28 | 8,825.00 | 8,825.00 | 8,400.00 | 8,600.00 | 8,561.75 | 22,590,100 |
| 2021-10-27 | 8,900.00 | 9,075.00 | 8,650.00 | 8,775.00 | 8,735.97 | 23,026,700 |
| 2021-10-26 | 8,825.00 | 9,175.00 | 8,825.00 | 8,850.00 | 8,810.64 | 23,584,900 |
| 2021-10-25 | 8,850.00 | 9,000.00 | 8,625.00 | 8,775.00 | 8,735.97 | 22,357,000 |
| 2021-10-22 | 9,075.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,760.86 | 22,849,400 |
| 2021-10-21 | 9,175.00 | 9,225.00 | 8,925.00 | 9,050.00 | 9,009.75 | 25,768,800 |
| 2021-10-19 | 9,150.00 | 9,225.00 | 9,025.00 | 9,125.00 | 9,084.41 | 24,582,100 |
| 2021-10-18 | 9,375.00 | 9,400.00 | 8,950.00 | 9,125.00 | 9,084.41 | 22,995,900 |
| 2021-10-15 | 9,625.00 | 9,700.00 | 9,200.00 | 9,350.00 | 9,308.41 | 21,700,100 |
| 2021-10-14 | 9,725.00 | 9,825.00 | 9,400.00 | 9,600.00 | 9,557.30 | 19,897,200 |
← NewerPage 21 of 21 · 1,222 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.