Transcoal Pacific Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7,975.00 | 7,975.00 | 7,325.00 | 7,550.00 | 7,543.09 | 6,896,200 |
| 2025-11-10 | 8,075.00 | 8,200.00 | 7,950.00 | 7,975.00 | 7,967.70 | 6,740,600 |
| 2025-11-07 | 8,550.00 | 8,550.00 | 7,975.00 | 8,050.00 | 8,042.63 | 6,316,700 |
| 2025-11-06 | 8,300.00 | 8,550.00 | 8,300.00 | 8,500.00 | 8,492.22 | 6,128,500 |
| 2025-11-05 | 8,175.00 | 8,375.00 | 8,075.00 | 8,275.00 | 8,267.42 | 6,547,100 |
| 2025-11-04 | 7,975.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,092.58 | 6,608,600 |
| 2025-11-03 | 7,900.00 | 8,000.00 | 7,825.00 | 7,925.00 | 7,917.74 | 6,480,500 |
| 2025-10-31 | 7,925.00 | 8,075.00 | 7,775.00 | 7,850.00 | 7,842.81 | 7,839,600 |
| 2025-10-30 | 7,550.00 | 7,900.00 | 7,475.00 | 7,900.00 | 7,892.77 | 6,921,700 |
| 2025-10-29 | 7,350.00 | 7,700.00 | 7,275.00 | 7,525.00 | 7,518.11 | 7,595,800 |
| 2025-10-28 | 7,275.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,293.32 | 7,185,500 |
| 2025-10-27 | 7,250.00 | 7,375.00 | 7,075.00 | 7,275.00 | 7,268.34 | 7,637,200 |
| 2025-10-24 | 7,025.00 | 7,300.00 | 6,675.00 | 7,225.00 | 7,218.39 | 7,993,900 |
| 2025-10-23 | 6,875.00 | 7,025.00 | 6,750.00 | 7,025.00 | 7,018.57 | 8,502,500 |
← NewerPage 5 of 5 · 254 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.