Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11,900.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,088.92 | 5,131,000 |
| 2026-05-06 | 11,750.00 | 12,075.00 | 11,750.00 | 11,875.00 | 11,864.13 | 5,503,500 |
| 2026-05-05 | 11,725.00 | 11,775.00 | 11,350.00 | 11,750.00 | 11,739.24 | 4,937,600 |
| 2026-05-04 | 11,500.00 | 11,975.00 | 11,500.00 | 11,700.00 | 11,689.29 | 5,711,300 |
| 2026-05-01 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,489.47 | 0 |
| 2026-04-30 | 11,450.00 | 11,675.00 | 11,425.00 | 11,500.00 | 11,489.47 | 4,868,200 |
| 2026-04-29 | 11,200.00 | 11,575.00 | 11,200.00 | 11,450.00 | 11,439.52 | 5,921,100 |
| 2026-04-28 | 11,450.00 | 11,450.00 | 10,975.00 | 11,200.00 | 11,189.75 | 5,928,300 |
| 2026-04-27 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,439.52 | 5,642,600 |
| 2026-04-24 | 11,450.00 | 11,575.00 | 11,400.00 | 11,500.00 | 11,489.47 | 4,711,500 |
| 2026-04-23 | 11,650.00 | 11,800.00 | 11,200.00 | 11,425.00 | 11,414.54 | 4,054,600 |
← NewerPage 3 of 3 · 131 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.