PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 2,430.00
-10.00 (-0.41%)
Sep 2, 2026, 11:59 AM WIB
PT Transcoal Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,460.00 | 2,520.00 | 2,430.00 | 2,450.00 | - | 0.41% | 1,187,100 |
| Sep 1, 2026 | 2,280.00 | 2,500.00 | 2,200.00 | 2,440.00 | 2,440.00 | 10.41% | 8,852,000 |
| Aug 31, 2026 | 2,500.00 | 2,840.00 | 2,210.00 | 2,210.00 | 2,210.00 | -9.80% | 37,277,700 |
| Aug 28, 2026 | 2,400.00 | 2,520.00 | 2,330.00 | 2,450.00 | 2,450.00 | 3.38% | 5,863,700 |
| Aug 27, 2026 | 2,260.00 | 2,410.00 | 2,160.00 | 2,370.00 | 2,370.00 | 4.87% | 4,238,600 |
| Aug 26, 2026 | 2,280.00 | 2,660.00 | 2,140.00 | 2,260.00 | 2,260.00 | -0.88% | 8,516,900 |
| Aug 24, 2026 | 2,330.00 | 2,390.00 | 2,160.00 | 2,280.00 | 2,280.00 | -1.72% | 6,907,300 |
| Aug 21, 2026 | 2,520.00 | 2,590.00 | 2,300.00 | 2,320.00 | 2,320.00 | -7.94% | 5,369,600 |
| Aug 20, 2026 | 2,680.00 | 2,720.00 | 2,430.00 | 2,520.00 | 2,520.00 | -6.67% | 6,878,400 |
| Aug 19, 2026 | 2,990.00 | 2,990.00 | 2,610.00 | 2,700.00 | 2,700.00 | -11.76% | 7,463,400 |
| Aug 18, 2026 | 3,590.00 | 3,590.00 | 3,060.00 | 3,060.00 | 3,060.00 | -15.00% | 3,333,800 |
| Aug 14, 2026 | 3,590.00 | 3,680.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1.12% | 471,800 |
| Aug 13, 2026 | 3,610.00 | 3,780.00 | 3,360.00 | 3,560.00 | 3,560.00 | -2.20% | 2,211,200 |
| Aug 12, 2026 | 3,830.00 | 3,850.00 | 3,620.00 | 3,640.00 | 3,640.00 | -4.96% | 1,193,200 |
| Aug 11, 2026 | 4,240.00 | 4,240.00 | 3,800.00 | 3,830.00 | 3,830.00 | -8.15% | 1,612,400 |
| Aug 10, 2026 | 3,960.00 | 4,290.00 | 3,810.00 | 4,170.00 | 4,170.00 | 5.84% | 2,536,800 |
| Aug 7, 2026 | 3,970.00 | 3,980.00 | 3,830.00 | 3,940.00 | 3,940.00 | -0.76% | 833,200 |
| Aug 6, 2026 | 4,020.00 | 4,100.00 | 3,640.00 | 3,970.00 | 3,970.00 | 0.76% | 3,697,000 |
| Aug 5, 2026 | 4,300.00 | 4,300.00 | 3,920.00 | 3,940.00 | 3,940.00 | -8.37% | 2,016,200 |
| Aug 4, 2026 | 4,420.00 | 4,430.00 | 4,160.00 | 4,300.00 | 4,300.00 | -2.49% | 1,466,400 |
| Aug 3, 2026 | 5,100.00 | 5,100.00 | 4,310.00 | 4,410.00 | 4,410.00 | -12.67% | 3,084,700 |
| Jul 31, 2026 | 5,350.00 | 5,350.00 | 5,050.00 | 5,050.00 | 5,050.00 | -5.61% | 1,408,600 |
| Jul 30, 2026 | 5,125.00 | 5,350.00 | 5,050.00 | 5,350.00 | 5,350.00 | 3.88% | 1,783,300 |
| Jul 29, 2026 | 5,300.00 | 5,300.00 | 4,970.00 | 5,150.00 | 5,150.00 | -2.83% | 2,618,500 |
| Jul 28, 2026 | 5,375.00 | 5,375.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.93% | 4,041,300 |
| Jul 27, 2026 | 5,550.00 | 5,550.00 | 5,125.00 | 5,350.00 | 5,350.00 | -3.60% | 4,557,800 |
| Jul 24, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.89% | 7,185,500 |
| Jul 23, 2026 | 5,625.00 | 5,625.00 | 5,450.00 | 5,600.00 | 5,600.00 | -0.44% | 6,572,800 |
| Jul 22, 2026 | 5,825.00 | 5,825.00 | 5,500.00 | 5,625.00 | 5,625.00 | -3.02% | 2,981,600 |
| Jul 21, 2026 | 5,650.00 | 5,800.00 | 5,525.00 | 5,800.00 | 5,800.00 | 2.65% | 5,099,400 |
| Jul 20, 2026 | 5,850.00 | 5,875.00 | 5,600.00 | 5,650.00 | 5,650.00 | -4.24% | 4,722,600 |
| Jul 17, 2026 | 5,800.00 | 5,900.00 | 5,475.00 | 5,900.00 | 5,900.00 | 2.16% | 5,081,100 |
| Jul 16, 2026 | 5,900.00 | 5,950.00 | 5,775.00 | 5,775.00 | 5,775.00 | -1.70% | 7,215,200 |
| Jul 15, 2026 | 6,000.00 | 6,075.00 | 5,775.00 | 5,875.00 | 5,875.00 | -2.08% | 6,721,600 |
| Jul 14, 2026 | 5,825.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3.45% | 5,100,200 |
| Jul 13, 2026 | 6,000.00 | 6,000.00 | 5,575.00 | 5,800.00 | 5,800.00 | -3.33% | 6,731,900 |
| Jul 10, 2026 | 6,225.00 | 6,350.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 4,835,200 |
| Jul 9, 2026 | 6,750.00 | 6,750.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.15% | 4,241,100 |
| Jul 8, 2026 | 7,000.00 | 7,000.00 | 6,375.00 | 6,750.00 | 6,750.00 | -3.57% | 5,486,100 |
| Jul 7, 2026 | 7,100.00 | 7,150.00 | 6,825.00 | 7,000.00 | 7,000.00 | -1.32% | 2,079,600 |
| Jul 6, 2026 | 7,000.00 | 7,175.00 | 6,950.00 | 7,100.00 | 7,093.50 | 2.16% | 7,137,100 |
| Jul 3, 2026 | 6,800.00 | 7,125.00 | 6,800.00 | 6,950.00 | 6,943.64 | 2.21% | 5,256,500 |
| Jul 2, 2026 | 6,550.00 | 7,050.00 | 6,475.00 | 6,800.00 | 6,793.77 | 3.82% | 6,575,200 |
| Jul 1, 2026 | 7,025.00 | 7,050.00 | 6,500.00 | 6,550.00 | 6,544.00 | -7.09% | 3,278,900 |
| Jun 30, 2026 | 7,175.00 | 7,200.00 | 6,900.00 | 7,050.00 | 7,043.55 | -1.74% | 6,434,600 |
| Jun 29, 2026 | 7,425.00 | 7,500.00 | 7,125.00 | 7,175.00 | 7,168.43 | -3.37% | 7,924,100 |
| Jun 26, 2026 | 7,250.00 | 7,450.00 | 7,050.00 | 7,425.00 | 7,418.20 | 2.41% | 8,095,300 |
| Jun 25, 2026 | 7,000.00 | 7,350.00 | 6,900.00 | 7,250.00 | 7,243.36 | 3.57% | 6,547,500 |
| Jun 24, 2026 | 7,625.00 | 7,650.00 | 6,825.00 | 7,000.00 | 6,993.59 | -7.59% | 2,719,700 |
| Jun 23, 2026 | 7,525.00 | 7,650.00 | 6,650.00 | 7,575.00 | 7,568.07 | 0.66% | 10,434,100 |