PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 5,950.00
-25.00 (-0.42%)
Aug 13, 2025, 4:00 PM WIB
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,925.00 | -0.84% | 7,620,500 |
| 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 |
| Jun 24, 2025 | 5,100.00 | 5,350.00 | 5,050.00 | 5,350.00 | 5,345.14 | 5.42% | 9,921,500 |
| Jun 23, 2025 | 5,225.00 | 5,225.00 | 4,920.00 | 5,075.00 | 5,070.38 | -2.87% | 8,927,700 |
| Jun 20, 2025 | 5,400.00 | 5,475.00 | 5,225.00 | 5,225.00 | 5,220.25 | -3.24% | 10,934,700 |
| Jun 19, 2025 | 5,500.00 | 5,500.00 | 5,375.00 | 5,400.00 | 5,395.09 | -1.82% | 8,887,400 |
| Jun 18, 2025 | 5,550.00 | 5,575.00 | 5,450.00 | 5,500.00 | 5,495.00 | -0.90% | 8,833,600 |
| Jun 17, 2025 | 5,575.00 | 5,650.00 | 5,525.00 | 5,550.00 | 5,544.95 | -0.45% | 8,822,000 |
| Jun 16, 2025 | 5,675.00 | 5,775.00 | 5,575.00 | 5,575.00 | 5,569.93 | -2.19% | 10,795,400 |
| Jun 13, 2025 | 5,775.00 | 5,775.00 | 5,575.00 | 5,700.00 | 5,694.81 | -0.87% | 10,912,100 |
| Jun 12, 2025 | 6,175.00 | 6,200.00 | 5,625.00 | 5,750.00 | 5,744.77 | -6.88% | 6,456,800 |
| Jun 11, 2025 | 5,600.00 | 6,175.00 | 5,525.00 | 6,175.00 | 6,169.38 | 10.27% | 9,654,900 |
| Jun 10, 2025 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,594.90 | 0.90% | 10,094,200 |
| Jun 5, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,544.95 | 0.91% | 8,983,900 |
| Jun 4, 2025 | 5,525.00 | 5,550.00 | 5,375.00 | 5,500.00 | 5,495.00 | -0.45% | 10,029,600 |
| Jun 3, 2025 | 5,525.00 | 5,650.00 | 5,450.00 | 5,525.00 | 5,519.97 | - | 11,359,200 |
| Jun 2, 2025 | 6,050.00 | 6,075.00 | 5,525.00 | 5,525.00 | 5,519.97 | -8.68% | 10,642,900 |