PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia
· Delayed Price · Currency is IDR 7,925.00
+75.00 (0.96%)
At close: Dec 5, 2025
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,875.00 | 7,925.00 | 7,775.00 | 7,925.00 | 7,925.00 | 0.96% | 6,576,000 |
| Dec 4, 2025 | 7,825.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.64% | 6,616,600 |
| Dec 3, 2025 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 0.65% | 6,427,400 |
| Dec 2, 2025 | 7,700.00 | 7,850.00 | 7,625.00 | 7,750.00 | 7,750.00 | 0.65% | 5,505,100 |
| Dec 1, 2025 | 7,525.00 | 7,775.00 | 7,450.00 | 7,700.00 | 7,700.00 | 2.33% | 6,549,100 |
| Nov 28, 2025 | 7,450.00 | 7,950.00 | 7,325.00 | 7,525.00 | 7,525.00 | 1.01% | 6,645,200 |
| Nov 27, 2025 | 7,475.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.33% | 7,414,900 |
| Nov 26, 2025 | 7,375.00 | 7,475.00 | 7,250.00 | 7,475.00 | 7,475.00 | 1.70% | 6,051,000 |
| Nov 25, 2025 | 7,775.00 | 7,775.00 | 7,300.00 | 7,350.00 | 7,350.00 | -5.47% | 7,722,900 |
| Nov 24, 2025 | 7,675.00 | 7,775.00 | 7,200.00 | 7,775.00 | 7,775.00 | 1.30% | 8,581,300 |
| Nov 21, 2025 | 7,550.00 | 7,675.00 | 7,150.00 | 7,675.00 | 7,675.00 | 1.66% | 6,978,300 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,225.00 | 7,550.00 | 7,550.00 | -1.63% | 5,969,600 |
| Nov 19, 2025 | 6,975.00 | 7,675.00 | 6,900.00 | 7,675.00 | 7,675.00 | 3.37% | 6,916,200 |
| Nov 18, 2025 | 7,625.00 | 7,650.00 | 7,425.00 | 7,425.00 | 7,425.00 | -2.62% | 5,720,100 |
| Nov 17, 2025 | 7,625.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,625.00 | 0.66% | 6,597,700 |
| Nov 14, 2025 | 7,525.00 | 7,650.00 | 7,325.00 | 7,575.00 | 7,575.00 | 0.66% | 5,942,700 |
| Nov 13, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,525.00 | 7,525.00 | -0.99% | 7,897,200 |
| Nov 12, 2025 | 7,425.00 | 7,725.00 | 7,425.00 | 7,600.00 | 7,600.00 | 0.66% | 7,512,400 |
| Nov 11, 2025 | 7,975.00 | 7,975.00 | 7,325.00 | 7,550.00 | 7,550.00 | -5.33% | 6,896,200 |
| Nov 10, 2025 | 8,075.00 | 8,200.00 | 7,950.00 | 7,975.00 | 7,975.00 | -0.93% | 6,740,600 |
| Nov 7, 2025 | 8,550.00 | 8,550.00 | 7,975.00 | 8,050.00 | 8,050.00 | -5.29% | 6,316,700 |
| Nov 6, 2025 | 8,300.00 | 8,550.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.72% | 6,128,500 |
| Nov 5, 2025 | 8,175.00 | 8,375.00 | 8,075.00 | 8,275.00 | 8,275.00 | 2.16% | 6,547,100 |
| Nov 4, 2025 | 7,975.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,100.00 | 2.21% | 6,608,600 |
| Nov 3, 2025 | 7,900.00 | 8,000.00 | 7,825.00 | 7,925.00 | 7,925.00 | 0.96% | 6,480,500 |
| Oct 31, 2025 | 7,925.00 | 8,075.00 | 7,775.00 | 7,850.00 | 7,850.00 | -0.63% | 7,839,600 |
| Oct 30, 2025 | 7,550.00 | 7,900.00 | 7,475.00 | 7,900.00 | 7,900.00 | 4.98% | 6,921,700 |
| Oct 29, 2025 | 7,350.00 | 7,700.00 | 7,275.00 | 7,525.00 | 7,525.00 | 3.08% | 7,595,800 |
| Oct 28, 2025 | 7,275.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,300.00 | 0.34% | 7,185,500 |
| Oct 27, 2025 | 7,250.00 | 7,375.00 | 7,075.00 | 7,275.00 | 7,275.00 | 0.69% | 7,637,200 |
| Oct 24, 2025 | 7,025.00 | 7,300.00 | 6,675.00 | 7,225.00 | 7,225.00 | 2.85% | 7,993,900 |
| Oct 23, 2025 | 6,875.00 | 7,025.00 | 6,750.00 | 7,025.00 | 7,025.00 | 3.31% | 8,502,500 |
| Oct 22, 2025 | 6,525.00 | 6,800.00 | 6,450.00 | 6,800.00 | 6,800.00 | 3.82% | 7,468,300 |
| Oct 21, 2025 | 6,425.00 | 6,550.00 | 6,250.00 | 6,550.00 | 6,550.00 | 2.34% | 7,659,800 |
| Oct 20, 2025 | 6,325.00 | 6,425.00 | 6,275.00 | 6,400.00 | 6,400.00 | 1.19% | 7,150,400 |
| Oct 17, 2025 | 6,450.00 | 6,450.00 | 6,200.00 | 6,325.00 | 6,325.00 | -1.56% | 7,559,500 |
| Oct 16, 2025 | 6,275.00 | 6,550.00 | 6,200.00 | 6,425.00 | 6,425.00 | 3.21% | 7,582,800 |
| Oct 15, 2025 | 6,275.00 | 6,325.00 | 6,125.00 | 6,225.00 | 6,225.00 | -0.80% | 7,339,900 |
| Oct 14, 2025 | 6,250.00 | 6,425.00 | 6,200.00 | 6,275.00 | 6,275.00 | 0.40% | 7,587,700 |
| Oct 13, 2025 | 6,500.00 | 6,500.00 | 6,175.00 | 6,250.00 | 6,250.00 | -3.10% | 7,671,700 |
| Oct 10, 2025 | 6,200.00 | 6,575.00 | 6,200.00 | 6,450.00 | 6,450.00 | 4.03% | 7,094,200 |
| Oct 9, 2025 | 6,100.00 | 6,225.00 | 6,025.00 | 6,200.00 | 6,200.00 | 2.06% | 7,796,800 |
| Oct 8, 2025 | 6,075.00 | 6,100.00 | 5,975.00 | 6,075.00 | 6,075.00 | - | 7,970,400 |
| Oct 7, 2025 | 6,125.00 | 6,125.00 | 5,975.00 | 6,075.00 | 6,075.00 | -0.41% | 7,564,700 |
| Oct 6, 2025 | 6,150.00 | 6,150.00 | 6,025.00 | 6,100.00 | 6,100.00 | -0.41% | 7,631,000 |
| Oct 3, 2025 | 6,050.00 | 6,125.00 | 6,000.00 | 6,125.00 | 6,125.00 | 1.24% | 7,588,000 |
| Oct 2, 2025 | 5,975.00 | 6,075.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.68% | 7,122,200 |
| Oct 1, 2025 | 5,850.00 | 5,975.00 | 5,700.00 | 5,950.00 | 5,950.00 | 2.15% | 7,418,800 |
| Sep 30, 2025 | 5,775.00 | 5,850.00 | 5,700.00 | 5,825.00 | 5,825.00 | 0.87% | 8,253,000 |
| Sep 29, 2025 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,775.00 | 0.43% | 8,852,400 |
| Sep 26, 2025 | 5,700.00 | 5,825.00 | 5,500.00 | 5,750.00 | 5,750.00 | 1.32% | 9,403,800 |
| Sep 25, 2025 | 5,725.00 | 5,725.00 | 5,600.00 | 5,675.00 | 5,675.00 | -0.44% | 9,019,400 |
| Sep 24, 2025 | 5,675.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,700.00 | 0.88% | 1,687,300 |
| Sep 23, 2025 | 5,675.00 | 5,675.00 | 5,575.00 | 5,650.00 | 5,650.00 | - | 8,415,300 |
| Sep 22, 2025 | 5,700.00 | 5,750.00 | 5,575.00 | 5,650.00 | 5,650.00 | - | 8,986,200 |
| Sep 19, 2025 | 5,700.00 | 5,725.00 | 5,575.00 | 5,650.00 | 5,650.00 | -0.88% | 1,826,700 |
| Sep 18, 2025 | 5,750.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.44% | 1,859,200 |
| Sep 17, 2025 | 6,050.00 | 6,050.00 | 5,575.00 | 5,725.00 | 5,725.00 | -4.18% | 2,563,900 |
| Sep 16, 2025 | 5,900.00 | 6,075.00 | 5,850.00 | 5,975.00 | 5,975.00 | 1.70% | 9,479,900 |
| Sep 15, 2025 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,875.00 | 0.43% | 8,198,700 |
| Sep 12, 2025 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,850.00 | 1.30% | 8,009,900 |
| Sep 11, 2025 | 5,925.00 | 5,925.00 | 5,750.00 | 5,775.00 | 5,775.00 | -2.12% | 9,310,400 |
| Sep 10, 2025 | 5,775.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,900.00 | 3.06% | 8,635,200 |
| Sep 9, 2025 | 5,825.00 | 5,875.00 | 5,625.00 | 5,725.00 | 5,725.00 | -1.72% | 6,909,400 |
| Sep 8, 2025 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 5,825.00 | 2.19% | 8,622,900 |
| Sep 4, 2025 | 5,725.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.44% | 8,930,900 |
| Sep 3, 2025 | 5,700.00 | 5,750.00 | 5,550.00 | 5,725.00 | 5,725.00 | 0.88% | 9,988,100 |
| Sep 2, 2025 | 5,500.00 | 5,675.00 | 5,450.00 | 5,675.00 | 5,675.00 | 3.65% | 8,794,900 |
| Sep 1, 2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,475.00 | 5,475.00 | -4.78% | 9,810,000 |
| Aug 29, 2025 | 5,750.00 | 5,775.00 | 5,600.00 | 5,750.00 | 5,750.00 | 0.44% | 8,938,500 |
| Aug 28, 2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 5,725.00 | -1.29% | 9,597,600 |
| Aug 27, 2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,800.00 | -0.43% | 7,889,200 |
| Aug 26, 2025 | 6,025.00 | 6,025.00 | 5,825.00 | 5,825.00 | 5,825.00 | -3.32% | 11,299,500 |
| Aug 25, 2025 | 6,000.00 | 6,025.00 | 5,825.00 | 6,025.00 | 6,025.00 | - | 9,460,700 |
| Aug 22, 2025 | 5,875.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,025.00 | 2.99% | 8,290,500 |
| Aug 21, 2025 | 5,925.00 | 6,000.00 | 5,775.00 | 5,850.00 | 5,850.00 | -1.27% | 9,040,200 |
| Aug 20, 2025 | 6,025.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,925.00 | -0.84% | 8,533,900 |
| Aug 19, 2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,975.00 | 0.84% | 8,067,300 |
| Aug 15, 2025 | 5,975.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,925.00 | -0.42% | 9,109,100 |
| Aug 14, 2025 | 5,950.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 7,995,400 |
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.42% | 8,477,800 |
| Aug 12, 2025 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.42% | 7,384,900 |
| Aug 11, 2025 | 6,100.00 | 6,100.00 | 5,975.00 | 6,000.00 | 6,000.00 | -1.23% | 8,283,500 |
| Aug 8, 2025 | 6,000.00 | 6,075.00 | 5,950.00 | 6,075.00 | 6,075.00 | 1.67% | 8,831,000 |
| Aug 7, 2025 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 8,168,600 |
| Aug 6, 2025 | 6,000.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,975.00 | -0.42% | 7,956,200 |
| Aug 5, 2025 | 5,875.00 | 6,050.00 | 5,850.00 | 6,000.00 | 6,000.00 | 2.13% | 8,705,900 |
| Aug 4, 2025 | 6,200.00 | 6,200.00 | 5,825.00 | 5,875.00 | 5,875.00 | -4.86% | 8,194,200 |
| Aug 1, 2025 | 6,275.00 | 6,325.00 | 6,150.00 | 6,175.00 | 6,175.00 | -1.59% | 7,736,200 |
| Jul 31, 2025 | 6,150.00 | 6,275.00 | 5,975.00 | 6,275.00 | 6,275.00 | 2.03% | 8,791,800 |
| Jul 30, 2025 | 5,950.00 | 6,150.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3.36% | 8,811,000 |
| Jul 29, 2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.24% | 9,795,300 |
| Jul 28, 2025 | 5,850.00 | 6,025.00 | 5,800.00 | 6,025.00 | 6,025.00 | 2.99% | 7,757,100 |
| Jul 25, 2025 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,850.00 | - | 9,442,400 |
| Jul 24, 2025 | 5,750.00 | 5,850.00 | 5,625.00 | 5,850.00 | 5,850.00 | 1.74% | 4,098,200 |
| Jul 23, 2025 | 5,700.00 | 5,750.00 | 5,525.00 | 5,750.00 | 5,750.00 | 1.32% | 4,437,200 |
| Jul 22, 2025 | 5,650.00 | 5,675.00 | 5,525.00 | 5,675.00 | 5,675.00 | - | 5,941,900 |
| Jul 21, 2025 | 5,650.00 | 5,675.00 | 5,400.00 | 5,675.00 | 5,675.00 | 1.34% | 3,028,800 |
| Jul 18, 2025 | 5,550.00 | 5,600.00 | 5,475.00 | 5,600.00 | 5,600.00 | 0.90% | 10,617,600 |
| Jul 17, 2025 | 5,725.00 | 5,725.00 | 5,425.00 | 5,550.00 | 5,550.00 | -2.63% | 10,274,800 |