PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 11,850
+250 (2.16%)
At close: Feb 23, 2026
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11,175.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 3.57% | 4,349,500 |
| Feb 19, 2026 | 11,100.00 | 11,325.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.90% | 4,847,800 |
| Feb 18, 2026 | 11,100.00 | 11,125.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 5,416,100 |
| Feb 13, 2026 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | -2.84% | 3,950,500 |
| Feb 12, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,425.00 | 11,425.00 | -0.87% | 5,176,900 |
| Feb 11, 2026 | 11,100.00 | 11,550.00 | 11,075.00 | 11,525.00 | 11,525.00 | 3.83% | 6,454,600 |
| Feb 10, 2026 | 10,925.00 | 11,200.00 | 10,925.00 | 11,100.00 | 11,100.00 | 1.37% | 5,242,900 |
| Feb 9, 2026 | 10,875.00 | 11,075.00 | 10,675.00 | 10,950.00 | 10,950.00 | 0.46% | 5,038,900 |
| Feb 6, 2026 | 10,700.00 | 10,900.00 | 10,525.00 | 10,900.00 | 10,900.00 | 1.63% | 4,517,200 |
| Feb 5, 2026 | 10,900.00 | 10,900.00 | 10,525.00 | 10,725.00 | 10,725.00 | -1.61% | 5,365,800 |
| Feb 4, 2026 | 10,800.00 | 10,900.00 | 10,575.00 | 10,900.00 | 10,900.00 | 0.93% | 5,400,100 |
| Feb 3, 2026 | 10,800.00 | 10,800.00 | 10,425.00 | 10,800.00 | 10,800.00 | 0.47% | 4,093,900 |
| Feb 2, 2026 | 10,300.00 | 10,750.00 | 9,950.00 | 10,750.00 | 10,750.00 | 4.37% | 1,164,900 |
| Jan 30, 2026 | 10,425.00 | 10,625.00 | 9,900.00 | 10,300.00 | 10,300.00 | -1.20% | 4,413,300 |
| Jan 29, 2026 | 10,975.00 | 10,975.00 | 9,575.00 | 10,425.00 | 10,425.00 | -5.01% | 2,919,800 |
| Jan 28, 2026 | 11,075.00 | 11,125.00 | 9,675.00 | 10,975.00 | 10,975.00 | -0.68% | 2,252,600 |
| Jan 27, 2026 | 10,975.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.68% | 6,375,600 |
| Jan 26, 2026 | 11,050.00 | 11,100.00 | 10,975.00 | 10,975.00 | 10,975.00 | -0.68% | 7,169,100 |
| Jan 23, 2026 | 11,100.00 | 11,125.00 | 10,975.00 | 11,050.00 | 11,050.00 | - | 6,253,500 |
| Jan 22, 2026 | 10,750.00 | 11,075.00 | 10,750.00 | 11,050.00 | 11,050.00 | 2.79% | 8,584,600 |
| Jan 21, 2026 | 10,425.00 | 10,750.00 | 10,225.00 | 10,750.00 | 10,750.00 | 3.37% | 10,586,100 |
| Jan 20, 2026 | 9,450.00 | 10,850.00 | 9,275.00 | 10,400.00 | 10,400.00 | 10.05% | 13,770,500 |
| Jan 19, 2026 | 10,175.00 | 10,200.00 | 9,450.00 | 9,450.00 | 9,450.00 | -6.90% | 11,414,400 |
| Jan 15, 2026 | 10,200.00 | 10,250.00 | 10,125.00 | 10,150.00 | 10,150.00 | -0.25% | 8,575,000 |
| Jan 14, 2026 | 10,075.00 | 10,200.00 | 10,075.00 | 10,175.00 | 10,175.00 | 1.24% | 8,502,100 |
| Jan 13, 2026 | 9,700.00 | 10,125.00 | 9,675.00 | 10,050.00 | 10,050.00 | 3.88% | 10,198,900 |
| Jan 12, 2026 | 9,500.00 | 9,675.00 | 9,500.00 | 9,675.00 | 9,675.00 | 1.84% | 10,259,700 |
| Jan 9, 2026 | 9,450.00 | 9,525.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 9,230,900 |
| Jan 8, 2026 | 9,275.00 | 9,400.00 | 9,150.00 | 9,400.00 | 9,400.00 | 3.30% | 10,118,500 |
| Jan 7, 2026 | 9,000.00 | 9,100.00 | 8,875.00 | 9,100.00 | 9,100.00 | 1.68% | 7,265,000 |
| Jan 6, 2026 | 8,825.00 | 8,950.00 | 8,775.00 | 8,950.00 | 8,950.00 | 1.70% | 9,148,800 |
| Jan 5, 2026 | 8,675.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.44% | 8,810,000 |
| Jan 2, 2026 | 9,100.00 | 9,100.00 | 8,500.00 | 8,675.00 | 8,675.00 | -4.67% | 7,773,500 |
| 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 |