PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 7,350.00
+125.00 (1.73%)
Oct 27, 2025, 3:49 PM WIB
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,503,100 |
| 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 |
| Oct 17, 2025 | 6,450.00 | 6,450.00 | 6,200.00 | 6,325.00 | 6,325.00 | -1.56% | 7,559,500 |
| Oct 16, 2025 | 6,275.00 | 6,550.00 | 6,200.00 | 6,425.00 | 6,425.00 | 3.21% | 7,582,800 |
| Oct 15, 2025 | 6,275.00 | 6,325.00 | 6,125.00 | 6,225.00 | 6,225.00 | -0.80% | 7,339,900 |
| Oct 14, 2025 | 6,250.00 | 6,425.00 | 6,200.00 | 6,275.00 | 6,275.00 | 0.40% | 7,587,700 |
| Oct 13, 2025 | 6,500.00 | 6,500.00 | 6,175.00 | 6,250.00 | 6,250.00 | -3.10% | 7,671,700 |
| Oct 10, 2025 | 6,200.00 | 6,575.00 | 6,200.00 | 6,450.00 | 6,450.00 | 4.03% | 7,094,300 |
| Oct 9, 2025 | 6,100.00 | 6,225.00 | 6,025.00 | 6,200.00 | 6,200.00 | 2.06% | 7,796,800 |
| Oct 8, 2025 | 6,075.00 | 6,100.00 | 5,975.00 | 6,075.00 | 6,075.00 | - | 7,970,400 |
| Oct 7, 2025 | 6,125.00 | 6,125.00 | 5,975.00 | 6,075.00 | 6,075.00 | -0.41% | 7,564,700 |
| Oct 6, 2025 | 6,150.00 | 6,150.00 | 6,025.00 | 6,100.00 | 6,100.00 | -0.41% | 7,631,000 |
| Oct 3, 2025 | 6,050.00 | 6,125.00 | 6,000.00 | 6,125.00 | 6,125.00 | 1.24% | 7,588,000 |
| Oct 2, 2025 | 5,975.00 | 6,075.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.68% | 7,122,200 |
| Oct 1, 2025 | 5,850.00 | 5,975.00 | 5,700.00 | 5,950.00 | 5,950.00 | 2.15% | 7,418,800 |
| Sep 30, 2025 | 5,775.00 | 5,850.00 | 5,700.00 | 5,825.00 | 5,825.00 | 0.87% | 8,253,000 |
| Sep 29, 2025 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,775.00 | 0.43% | 8,852,400 |
| Sep 26, 2025 | 5,700.00 | 5,825.00 | 5,500.00 | 5,750.00 | 5,750.00 | 1.32% | 9,403,800 |
| Sep 25, 2025 | 5,725.00 | 5,725.00 | 5,600.00 | 5,675.00 | 5,675.00 | -0.44% | 9,019,400 |
| Sep 24, 2025 | 5,675.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,700.00 | 0.88% | 1,687,300 |
| Sep 23, 2025 | 5,675.00 | 5,675.00 | 5,575.00 | 5,650.00 | 5,650.00 | - | 8,986,200 |
| Sep 22, 2025 | 5,700.00 | 5,750.00 | 5,575.00 | 5,650.00 | 5,650.00 | - | 8,986,200 |
| Sep 19, 2025 | 5,700.00 | 5,725.00 | 5,575.00 | 5,650.00 | 5,650.00 | -0.88% | 1,826,700 |
| Sep 18, 2025 | 5,750.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.44% | 1,859,200 |
| Sep 17, 2025 | 6,050.00 | 6,050.00 | 5,575.00 | 5,725.00 | 5,725.00 | -4.18% | 2,564,000 |
| Sep 16, 2025 | 5,900.00 | 6,075.00 | 5,850.00 | 5,975.00 | 5,975.00 | 1.70% | 9,479,900 |
| Sep 15, 2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,875.00 | 0.43% | 8,198,700 |
| Sep 12, 2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,850.00 | 1.30% | 8,009,900 |
| Sep 11, 2025 | 5,925.00 | 5,925.00 | 5,750.00 | 5,775.00 | 5,775.00 | -2.12% | 9,310,400 |
| Sep 10, 2025 | 5,775.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,900.00 | 3.06% | 8,635,200 |
| Sep 9, 2025 | 5,825.00 | 5,875.00 | 5,625.00 | 5,725.00 | 5,725.00 | -1.72% | 6,909,400 |
| Sep 8, 2025 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 5,825.00 | 2.19% | 8,622,900 |
| Sep 4, 2025 | 5,725.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.44% | 8,930,900 |
| 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 |