PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia · Delayed Price · Currency is IDR 1,800.00
+175.00 (10.77%)
Oct 12, 2026, 4:14 PM WIB
PT Transcoal Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,860.00 | 1,865.00 | 1,510.00 | 1,800.00 | 1,800.00 | 10.77% | 13,826,500 |
| Oct 9, 2026 | 1,300.00 | 1,625.00 | 1,250.00 | 1,625.00 | 1,625.00 | 25.00% | 7,134,300 |
| Oct 8, 2026 | 1,210.00 | 1,315.00 | 1,140.00 | 1,300.00 | 1,300.00 | 7.44% | 5,627,600 |
| Oct 7, 2026 | 1,290.00 | 1,320.00 | 1,210.00 | 1,210.00 | 1,210.00 | -5.84% | 2,759,000 |
| Oct 6, 2026 | 1,395.00 | 1,505.00 | 1,280.00 | 1,285.00 | 1,285.00 | -7.55% | 5,621,600 |
| Oct 5, 2026 | 1,390.00 | 1,400.00 | 1,240.00 | 1,390.00 | 1,390.00 | 1.83% | 4,044,100 |
| Oct 2, 2026 | 1,410.00 | 1,415.00 | 1,340.00 | 1,365.00 | 1,365.00 | -3.19% | 2,128,000 |
| Oct 1, 2026 | 1,560.00 | 1,585.00 | 1,365.00 | 1,410.00 | 1,410.00 | -9.03% | 4,603,300 |
| Sep 30, 2026 | 1,725.00 | 1,760.00 | 1,550.00 | 1,550.00 | 1,550.00 | -10.14% | 4,101,900 |
| Sep 29, 2026 | 1,650.00 | 1,780.00 | 1,585.00 | 1,725.00 | 1,725.00 | 6.48% | 3,083,000 |
| Sep 28, 2026 | 1,540.00 | 1,685.00 | 1,460.00 | 1,620.00 | 1,620.00 | 5.19% | 4,390,900 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,495.00 | 1,540.00 | 1,540.00 | -4.94% | 2,185,700 |
| Sep 24, 2026 | 1,575.00 | 1,685.00 | 1,535.00 | 1,620.00 | 1,620.00 | 7.28% | 4,261,500 |
| Sep 23, 2026 | 1,435.00 | 1,545.00 | 1,420.00 | 1,510.00 | 1,510.00 | 5.23% | 2,358,600 |
| Sep 22, 2026 | 1,555.00 | 1,560.00 | 1,380.00 | 1,435.00 | 1,435.00 | -7.72% | 4,757,200 |
| 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 |