PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 5,700.00
-25.00 (-0.44%)
Sep 4, 2025, 4:00 PM WIB
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5,725.00 | 5,725.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.44% | 8,728,200 |
| Sep 3, 2025 | 5,700.00 | 5,750.00 | 5,550.00 | 5,725.00 | 5,725.00 | 0.88% | 9,988,100 |
| Sep 2, 2025 | 5,500.00 | 5,675.00 | 5,450.00 | 5,675.00 | 5,675.00 | 3.65% | 8,794,900 |
| Sep 1, 2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,475.00 | 5,475.00 | -4.78% | 9,810,000 |
| Aug 29, 2025 | 5,750.00 | 5,775.00 | 5,600.00 | 5,750.00 | 5,750.00 | 0.44% | 8,938,500 |
| Aug 28, 2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 5,725.00 | -1.29% | 9,597,600 |
| Aug 27, 2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,800.00 | -0.43% | 7,889,200 |
| Aug 26, 2025 | 6,025.00 | 6,025.00 | 5,825.00 | 5,825.00 | 5,825.00 | -3.32% | 11,299,500 |
| Aug 25, 2025 | 6,000.00 | 6,025.00 | 5,825.00 | 6,025.00 | 6,025.00 | - | 9,460,700 |
| Aug 22, 2025 | 5,875.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,025.00 | 2.99% | 8,290,500 |
| Aug 21, 2025 | 5,925.00 | 6,000.00 | 5,775.00 | 5,850.00 | 5,850.00 | -1.27% | 9,040,300 |
| Aug 20, 2025 | 6,025.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,925.00 | -0.84% | 8,535,600 |
| Aug 19, 2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,975.00 | 0.84% | 8,067,300 |
| Aug 15, 2025 | 5,975.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,925.00 | -0.42% | 9,109,100 |
| Aug 14, 2025 | 5,950.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 7,995,400 |
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.42% | 8,477,800 |
| Aug 12, 2025 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.42% | 7,384,900 |
| Aug 11, 2025 | 6,100.00 | 6,100.00 | 5,975.00 | 6,000.00 | 6,000.00 | -1.23% | 8,283,500 |
| Aug 8, 2025 | 6,000.00 | 6,075.00 | 5,950.00 | 6,075.00 | 6,075.00 | 1.67% | 8,831,000 |
| Aug 7, 2025 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 8,168,600 |
| Aug 6, 2025 | 6,000.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,975.00 | -0.42% | 7,956,200 |
| Aug 5, 2025 | 5,875.00 | 6,050.00 | 5,850.00 | 6,000.00 | 6,000.00 | 2.13% | 8,705,900 |
| Aug 4, 2025 | 6,200.00 | 6,200.00 | 5,825.00 | 5,875.00 | 5,875.00 | -4.86% | 8,194,200 |
| Aug 1, 2025 | 6,275.00 | 6,325.00 | 6,150.00 | 6,175.00 | 6,175.00 | -1.59% | 7,738,000 |
| Jul 31, 2025 | 6,150.00 | 6,275.00 | 5,975.00 | 6,275.00 | 6,275.00 | 2.03% | 8,791,800 |
| Jul 30, 2025 | 5,950.00 | 6,150.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3.36% | 8,811,100 |
| Jul 29, 2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.24% | 9,795,300 |
| Jul 28, 2025 | 5,850.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,025.00 | 2.99% | 7,757,100 |
| Jul 25, 2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,850.00 | - | 9,442,400 |
| Jul 24, 2025 | 5,750.00 | 5,850.00 | 5,625.00 | 5,850.00 | 5,850.00 | 1.74% | 4,098,200 |
| Jul 23, 2025 | 5,700.00 | 5,750.00 | 5,525.00 | 5,750.00 | 5,750.00 | 1.32% | 4,437,200 |
| Jul 22, 2025 | 5,650.00 | 5,675.00 | 5,525.00 | 5,675.00 | 5,675.00 | - | 5,941,900 |
| Jul 21, 2025 | 5,650.00 | 5,675.00 | 5,400.00 | 5,675.00 | 5,675.00 | 1.34% | 3,028,800 |
| Jul 18, 2025 | 5,550.00 | 5,600.00 | 5,475.00 | 5,600.00 | 5,600.00 | 0.90% | 10,617,600 |
| Jul 17, 2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,550.00 | 5,550.00 | -2.63% | 10,274,800 |
| Jul 16, 2025 | 5,500.00 | 5,775.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.64% | 9,993,800 |
| Jul 15, 2025 | 5,500.00 | 5,625.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.46% | 11,273,300 |
| Jul 14, 2025 | 5,500.00 | 5,575.00 | 5,375.00 | 5,475.00 | 5,475.00 | - | 11,162,600 |
| Jul 11, 2025 | 5,450.00 | 5,700.00 | 5,350.00 | 5,475.00 | 5,475.00 | 1.39% | 11,649,400 |
| Jul 10, 2025 | 5,325.00 | 5,425.00 | 5,275.00 | 5,400.00 | 5,400.00 | 1.89% | 11,305,100 |
| Jul 9, 2025 | 5,450.00 | 5,450.00 | 5,275.00 | 5,300.00 | 5,300.00 | -2.30% | 12,311,500 |
| Jul 8, 2025 | 5,475.00 | 5,475.00 | 5,300.00 | 5,425.00 | 5,425.00 | -0.91% | 9,419,600 |
| Jul 7, 2025 | 5,475.00 | 5,475.00 | 5,200.00 | 5,475.00 | 5,475.00 | 0.46% | 11,282,800 |
| Jul 4, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,450.00 | 2.35% | 9,092,500 |
| Jul 3, 2025 | 5,625.00 | 5,625.00 | 5,325.00 | 5,325.00 | 5,325.00 | -4.91% | 9,952,100 |
| Jul 2, 2025 | 5,500.00 | 5,600.00 | 5,425.00 | 5,600.00 | 5,600.00 | 1.82% | 8,160,100 |
| Jul 1, 2025 | 5,550.00 | 5,575.00 | 5,425.00 | 5,500.00 | 5,495.00 | -0.45% | 10,004,400 |
| Jun 30, 2025 | 5,550.00 | 5,650.00 | 5,450.00 | 5,525.00 | 5,519.98 | 0.91% | 7,594,500 |
| Jun 26, 2025 | 5,450.00 | 5,525.00 | 5,350.00 | 5,475.00 | 5,470.02 | 1.39% | 10,122,200 |
| Jun 25, 2025 | 5,350.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,395.09 | 0.93% | 10,124,900 |