PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 9,100.00
-125.00 (-1.36%)
At close: Dec 30, 2025
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,300.00 | 9,350.00 | 8,825.00 | 9,100.00 | 9,100.00 | -1.36% | 6,995,200 |
| Dec 29, 2025 | 9,450.00 | 9,450.00 | 9,225.00 | 9,225.00 | 9,225.00 | -1.60% | 8,122,700 |
| Dec 24, 2025 | 9,200.00 | 9,425.00 | 9,200.00 | 9,375.00 | 9,375.00 | 1.90% | 8,691,500 |
| Dec 23, 2025 | 8,975.00 | 9,200.00 | 8,975.00 | 9,200.00 | 9,200.00 | 2.51% | 12,407,600 |
| Dec 22, 2025 | 8,500.00 | 9,000.00 | 8,500.00 | 8,975.00 | 8,975.00 | 5.59% | 12,764,800 |
| Dec 19, 2025 | 8,225.00 | 8,500.00 | 8,225.00 | 8,500.00 | 8,500.00 | 3.66% | 8,355,400 |
| Dec 18, 2025 | 8,275.00 | 8,275.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.31% | 8,547,500 |
| Dec 17, 2025 | 8,050.00 | 8,175.00 | 7,900.00 | 8,175.00 | 8,175.00 | 1.87% | 7,135,100 |
| Dec 16, 2025 | 7,950.00 | 8,075.00 | 7,625.00 | 8,025.00 | 8,025.00 | 0.94% | 8,054,700 |
| Dec 15, 2025 | 8,025.00 | 8,125.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.63% | 7,270,600 |
| Dec 12, 2025 | 7,800.00 | 7,950.00 | 7,750.00 | 7,900.00 | 7,900.00 | 2.27% | 6,173,100 |
| Dec 11, 2025 | 7,800.00 | 7,975.00 | 7,725.00 | 7,725.00 | 7,725.00 | -0.96% | 7,178,400 |
| Dec 10, 2025 | 7,800.00 | 7,800.00 | 7,575.00 | 7,800.00 | 7,800.00 | 0.65% | 5,362,100 |
| Dec 9, 2025 | 7,925.00 | 7,925.00 | 7,650.00 | 7,750.00 | 7,750.00 | -2.21% | 8,278,600 |
| Dec 8, 2025 | 7,950.00 | 7,950.00 | 7,775.00 | 7,925.00 | 7,925.00 | - | 5,713,400 |
| Dec 5, 2025 | 7,875.00 | 7,925.00 | 7,775.00 | 7,925.00 | 7,925.00 | 0.96% | 6,576,000 |
| Dec 4, 2025 | 7,825.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.64% | 6,616,600 |
| Dec 3, 2025 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 0.65% | 6,427,400 |
| Dec 2, 2025 | 7,700.00 | 7,850.00 | 7,625.00 | 7,750.00 | 7,750.00 | 0.65% | 5,505,100 |
| Dec 1, 2025 | 7,525.00 | 7,775.00 | 7,450.00 | 7,700.00 | 7,700.00 | 2.33% | 6,549,100 |
| Nov 28, 2025 | 7,450.00 | 7,950.00 | 7,325.00 | 7,525.00 | 7,525.00 | 1.01% | 6,645,200 |
| Nov 27, 2025 | 7,475.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.33% | 7,414,900 |
| Nov 26, 2025 | 7,375.00 | 7,475.00 | 7,250.00 | 7,475.00 | 7,475.00 | 1.70% | 6,051,000 |
| Nov 25, 2025 | 7,775.00 | 7,775.00 | 7,300.00 | 7,350.00 | 7,350.00 | -5.47% | 7,722,900 |
| Nov 24, 2025 | 7,675.00 | 7,775.00 | 7,200.00 | 7,775.00 | 7,775.00 | 1.30% | 8,581,300 |
| Nov 21, 2025 | 7,550.00 | 7,675.00 | 7,150.00 | 7,675.00 | 7,675.00 | 1.66% | 6,978,300 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,225.00 | 7,550.00 | 7,550.00 | -1.63% | 5,969,600 |
| Nov 19, 2025 | 6,975.00 | 7,675.00 | 6,900.00 | 7,675.00 | 7,675.00 | 3.37% | 6,916,200 |
| Nov 18, 2025 | 7,625.00 | 7,650.00 | 7,425.00 | 7,425.00 | 7,425.00 | -2.62% | 5,720,100 |
| Nov 17, 2025 | 7,625.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,625.00 | 0.66% | 6,597,700 |
| Nov 14, 2025 | 7,525.00 | 7,650.00 | 7,325.00 | 7,575.00 | 7,575.00 | 0.66% | 5,942,700 |
| Nov 13, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,525.00 | 7,525.00 | -0.99% | 7,897,200 |
| Nov 12, 2025 | 7,425.00 | 7,725.00 | 7,425.00 | 7,600.00 | 7,600.00 | 0.66% | 7,512,400 |
| Nov 11, 2025 | 7,975.00 | 7,975.00 | 7,325.00 | 7,550.00 | 7,550.00 | -5.33% | 6,896,200 |
| Nov 10, 2025 | 8,075.00 | 8,200.00 | 7,950.00 | 7,975.00 | 7,975.00 | -0.93% | 6,740,600 |
| Nov 7, 2025 | 8,550.00 | 8,550.00 | 7,975.00 | 8,050.00 | 8,050.00 | -5.29% | 6,316,700 |
| Nov 6, 2025 | 8,300.00 | 8,550.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.72% | 6,128,500 |
| Nov 5, 2025 | 8,175.00 | 8,375.00 | 8,075.00 | 8,275.00 | 8,275.00 | 2.16% | 6,547,100 |
| Nov 4, 2025 | 7,975.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,100.00 | 2.21% | 6,608,600 |
| Nov 3, 2025 | 7,900.00 | 8,000.00 | 7,825.00 | 7,925.00 | 7,925.00 | 0.96% | 6,480,500 |
| Oct 31, 2025 | 7,925.00 | 8,075.00 | 7,775.00 | 7,850.00 | 7,850.00 | -0.63% | 7,839,600 |
| Oct 30, 2025 | 7,550.00 | 7,900.00 | 7,475.00 | 7,900.00 | 7,900.00 | 4.98% | 6,921,700 |
| Oct 29, 2025 | 7,350.00 | 7,700.00 | 7,275.00 | 7,525.00 | 7,525.00 | 3.08% | 7,595,800 |
| Oct 28, 2025 | 7,275.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,300.00 | 0.34% | 7,185,500 |
| Oct 27, 2025 | 7,250.00 | 7,375.00 | 7,075.00 | 7,275.00 | 7,275.00 | 0.69% | 7,637,200 |
| Oct 24, 2025 | 7,025.00 | 7,300.00 | 6,675.00 | 7,225.00 | 7,225.00 | 2.85% | 7,993,900 |
| Oct 23, 2025 | 6,875.00 | 7,025.00 | 6,750.00 | 7,025.00 | 7,025.00 | 3.31% | 8,502,500 |
| Oct 22, 2025 | 6,525.00 | 6,800.00 | 6,450.00 | 6,800.00 | 6,800.00 | 3.82% | 7,468,300 |
| Oct 21, 2025 | 6,425.00 | 6,550.00 | 6,250.00 | 6,550.00 | 6,550.00 | 2.34% | 7,659,800 |
| Oct 20, 2025 | 6,325.00 | 6,425.00 | 6,275.00 | 6,400.00 | 6,400.00 | 1.19% | 7,150,400 |