PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 1,415.00
-140.00 (-9.00%)
Sep 22, 2026, 3:20 PM WIB
PT Transcoal Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,555.00 | 1,560.00 | 1,385.00 | 1,400.00 | - | -9.97% | 3,864,600 |
| Sep 21, 2026 | 1,450.00 | 1,650.00 | 1,435.00 | 1,555.00 | 1,555.00 | 7.24% | 6,737,200 |
| Sep 18, 2026 | 1,705.00 | 1,705.00 | 1,450.00 | 1,450.00 | 1,450.00 | -14.96% | 6,821,600 |
| Sep 17, 2026 | 1,635.00 | 1,730.00 | 1,630.00 | 1,705.00 | 1,705.00 | 3.65% | 2,817,900 |
| Sep 16, 2026 | 1,675.00 | 1,835.00 | 1,605.00 | 1,645.00 | 1,645.00 | -1.79% | 5,423,200 |
| Sep 15, 2026 | 1,845.00 | 1,845.00 | 1,675.00 | 1,675.00 | 1,675.00 | -9.21% | 4,765,500 |
| Sep 14, 2026 | 1,980.00 | 1,985.00 | 1,785.00 | 1,845.00 | 1,845.00 | -6.82% | 4,189,100 |
| Sep 11, 2026 | 2,110.00 | 2,110.00 | 1,965.00 | 1,980.00 | 1,980.00 | -6.16% | 4,081,100 |
| Sep 10, 2026 | 2,230.00 | 2,250.00 | 2,090.00 | 2,110.00 | 2,110.00 | -6.22% | 5,230,100 |
| Sep 9, 2026 | 2,290.00 | 2,290.00 | 2,230.00 | 2,250.00 | 2,250.00 | -1.75% | 2,347,200 |
| Sep 8, 2026 | 2,340.00 | 2,360.00 | 2,280.00 | 2,290.00 | 2,290.00 | -1.29% | 2,167,500 |
| Sep 7, 2026 | 2,260.00 | 2,360.00 | 2,210.00 | 2,320.00 | 2,320.00 | 2.65% | 3,072,600 |
| Sep 4, 2026 | 2,350.00 | 2,360.00 | 2,250.00 | 2,260.00 | 2,260.00 | -3.83% | 3,876,500 |
| Sep 3, 2026 | 2,400.00 | 2,440.00 | 2,290.00 | 2,350.00 | 2,350.00 | -1.67% | 5,164,000 |
| Sep 2, 2026 | 2,460.00 | 2,540.00 | 2,380.00 | 2,390.00 | 2,390.00 | -2.05% | 4,758,200 |
| 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 |