PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 3,640.00
-190.00 (-4.96%)
Aug 12, 2026, 4:02 PM WIB
PT Transcoal Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 7,825.00 | 8,000.00 | 7,500.00 | 7,525.00 | 7,518.11 | -3.83% | 2,359,400 |
| Jun 19, 2026 | 8,450.00 | 8,550.00 | 7,750.00 | 7,825.00 | 7,817.84 | -7.12% | 3,130,000 |
| Jun 18, 2026 | 9,150.00 | 9,175.00 | 8,350.00 | 8,425.00 | 8,417.29 | -7.92% | 7,717,000 |
| Jun 17, 2026 | 9,125.00 | 9,400.00 | 9,050.00 | 9,150.00 | 9,141.62 | 0.55% | 7,832,600 |
| Jun 15, 2026 | 9,300.00 | 9,375.00 | 8,925.00 | 9,100.00 | 9,091.67 | -2.15% | 7,340,100 |
| Jun 12, 2026 | 9,600.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,291.49 | -3.12% | 5,005,100 |
| Jun 11, 2026 | 9,550.00 | 9,775.00 | 9,400.00 | 9,600.00 | 9,591.21 | 1.05% | 6,910,300 |
| Jun 10, 2026 | 9,325.00 | 9,575.00 | 9,225.00 | 9,500.00 | 9,491.30 | 1.88% | 6,874,500 |
| Jun 9, 2026 | 9,000.00 | 9,325.00 | 8,925.00 | 9,325.00 | 9,316.46 | 3.61% | 5,567,800 |
| Jun 8, 2026 | 9,300.00 | 9,300.00 | 8,700.00 | 9,000.00 | 8,991.76 | -3.23% | 6,401,100 |
| Jun 5, 2026 | 9,925.00 | 10,025.00 | 9,175.00 | 9,300.00 | 9,291.49 | -6.06% | 2,298,300 |
| Jun 4, 2026 | 9,900.00 | 9,900.00 | 9,325.00 | 9,900.00 | 9,890.94 | - | 4,310,900 |
| Jun 3, 2026 | 10,825.00 | 10,900.00 | 9,775.00 | 9,900.00 | 9,890.94 | -8.55% | 3,043,400 |
| Jun 2, 2026 | 10,825.00 | 11,025.00 | 10,825.00 | 10,825.00 | 10,815.09 | -0.23% | 4,827,200 |