PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 11,325
+125 (1.12%)
May 22, 2026, 4:00 PM WIB
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11,250.00 | 11,275.00 | 11,125.00 | 11,200.00 | 11,200.00 | -0.44% | 3,789,800 |
| May 20, 2026 | 11,475.00 | 11,525.00 | 10,650.00 | 11,250.00 | 11,250.00 | -1.96% | 3,349,700 |
| May 19, 2026 | 11,500.00 | 11,750.00 | 11,400.00 | 11,475.00 | 11,475.00 | -0.22% | 4,510,600 |
| May 18, 2026 | 11,400.00 | 11,550.00 | 11,000.00 | 11,500.00 | 11,500.00 | 0.88% | 5,308,400 |
| May 13, 2026 | 11,700.00 | 11,775.00 | 10,000.00 | 11,400.00 | 11,400.00 | -2.56% | 4,288,400 |
| May 12, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 2.63% | 4,757,600 |
| May 11, 2026 | 11,850.00 | 11,850.00 | 11,300.00 | 11,400.00 | 11,400.00 | -3.80% | 4,182,100 |
| May 8, 2026 | 12,150.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.07% | 4,435,700 |
| May 7, 2026 | 11,900.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 1.89% | 5,131,000 |
| May 6, 2026 | 11,750.00 | 12,075.00 | 11,750.00 | 11,875.00 | 11,875.00 | 1.06% | 5,503,500 |
| May 5, 2026 | 11,725.00 | 11,775.00 | 11,350.00 | 11,750.00 | 11,750.00 | 0.43% | 4,937,600 |
| May 4, 2026 | 11,500.00 | 11,975.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 5,711,300 |
| Apr 30, 2026 | 11,450.00 | 11,675.00 | 11,425.00 | 11,500.00 | 11,500.00 | 0.44% | 4,868,200 |
| Apr 29, 2026 | 11,200.00 | 11,575.00 | 11,200.00 | 11,450.00 | 11,450.00 | 2.23% | 5,921,100 |
| Apr 28, 2026 | 11,450.00 | 11,450.00 | 10,975.00 | 11,200.00 | 11,200.00 | -2.18% | 5,928,300 |
| Apr 27, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.43% | 5,642,600 |
| Apr 24, 2026 | 11,450.00 | 11,575.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.66% | 4,711,500 |
| Apr 23, 2026 | 11,650.00 | 11,800.00 | 11,200.00 | 11,425.00 | 11,425.00 | -1.72% | 4,054,600 |
| Apr 22, 2026 | 11,575.00 | 12,200.00 | 11,125.00 | 11,625.00 | 11,625.00 | 0.43% | 2,081,300 |
| Apr 21, 2026 | 12,150.00 | 12,425.00 | 10,975.00 | 11,575.00 | 11,575.00 | -4.73% | 1,733,000 |
| Apr 20, 2026 | 13,525.00 | 13,725.00 | 11,550.00 | 12,150.00 | 12,150.00 | -10.17% | 4,208,900 |
| Apr 17, 2026 | 13,375.00 | 13,650.00 | 13,375.00 | 13,525.00 | 13,525.00 | 1.31% | 4,218,200 |
| Apr 16, 2026 | 13,350.00 | 13,575.00 | 13,350.00 | 13,350.00 | 13,350.00 | - | 4,464,000 |
| Apr 15, 2026 | 13,225.00 | 13,600.00 | 13,225.00 | 13,350.00 | 13,350.00 | 0.95% | 4,881,900 |
| Apr 14, 2026 | 13,300.00 | 13,400.00 | 13,125.00 | 13,225.00 | 13,225.00 | 0.38% | 4,317,200 |
| Apr 13, 2026 | 12,975.00 | 13,350.00 | 12,850.00 | 13,175.00 | 13,175.00 | 1.35% | 4,833,200 |
| Apr 10, 2026 | 12,525.00 | 13,125.00 | 12,525.00 | 13,000.00 | 13,000.00 | 3.79% | 4,663,300 |
| Apr 9, 2026 | 12,200.00 | 12,700.00 | 12,125.00 | 12,525.00 | 12,525.00 | 2.45% | 5,130,000 |
| Apr 8, 2026 | 11,525.00 | 12,250.00 | 11,175.00 | 12,225.00 | 12,225.00 | 6.30% | 5,230,400 |
| Apr 7, 2026 | 12,000.00 | 12,000.00 | 11,125.00 | 11,500.00 | 11,500.00 | -3.77% | 1,657,600 |
| Apr 6, 2026 | 11,775.00 | 12,075.00 | 11,625.00 | 11,950.00 | 11,950.00 | 1.49% | 5,522,000 |
| Apr 2, 2026 | 11,550.00 | 11,975.00 | 11,550.00 | 11,775.00 | 11,775.00 | 1.95% | 5,670,700 |
| Apr 1, 2026 | 11,250.00 | 11,550.00 | 11,200.00 | 11,550.00 | 11,550.00 | 2.90% | 5,024,000 |
| Mar 31, 2026 | 11,050.00 | 11,225.00 | 11,000.00 | 11,225.00 | 11,225.00 | 1.35% | 4,841,600 |
| Mar 30, 2026 | 11,175.00 | 11,200.00 | 10,375.00 | 11,075.00 | 11,075.00 | -0.89% | 6,300,300 |
| Mar 27, 2026 | 11,000.00 | 11,275.00 | 10,725.00 | 11,175.00 | 11,175.00 | 1.59% | 6,524,800 |
| Mar 26, 2026 | 12,075.00 | 12,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -8.90% | 1,759,100 |
| Mar 25, 2026 | 11,725.00 | 12,125.00 | 11,675.00 | 12,075.00 | 12,075.00 | 3.21% | 6,332,000 |
| Mar 17, 2026 | 11,375.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 3.08% | 5,882,800 |
| Mar 16, 2026 | 11,300.00 | 11,350.00 | 11,050.00 | 11,350.00 | 11,350.00 | 0.44% | 6,130,200 |
| Mar 13, 2026 | 11,550.00 | 11,550.00 | 11,050.00 | 11,300.00 | 11,300.00 | -2.16% | 2,174,800 |
| Mar 12, 2026 | 11,525.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | 0.22% | 6,382,800 |
| Mar 11, 2026 | 11,525.00 | 11,575.00 | 11,300.00 | 11,525.00 | 11,525.00 | 0.22% | 5,554,600 |
| Mar 10, 2026 | 11,125.00 | 11,500.00 | 10,575.00 | 11,500.00 | 11,500.00 | 3.37% | 2,794,000 |
| Mar 9, 2026 | 11,450.00 | 11,450.00 | 9,775.00 | 11,125.00 | 11,125.00 | -3.05% | 1,249,700 |
| Mar 6, 2026 | 11,675.00 | 11,675.00 | 11,300.00 | 11,475.00 | 11,475.00 | -1.71% | 1,014,900 |
| Mar 5, 2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,675.00 | 11,675.00 | 0.43% | 5,562,300 |
| Mar 4, 2026 | 12,300.00 | 12,300.00 | 11,300.00 | 11,625.00 | 11,625.00 | -5.30% | 1,604,300 |
| Mar 3, 2026 | 12,125.00 | 12,325.00 | 12,125.00 | 12,275.00 | 12,275.00 | 1.24% | 4,547,300 |
| Mar 2, 2026 | 12,300.00 | 12,500.00 | 12,075.00 | 12,125.00 | 12,125.00 | -1.82% | 4,355,100 |