PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia
· Delayed Price · Currency is IDR 11,475
-200 (-1.71%)
At close: Mar 6, 2026
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 12,125.00 | 12,575.00 | 11,700.00 | 12,350.00 | 12,350.00 | 1.86% | 7,404,500 |
| Feb 26, 2026 | 12,225.00 | 12,300.00 | 12,125.00 | 12,125.00 | 12,125.00 | -0.61% | 4,267,200 |
| Feb 25, 2026 | 11,750.00 | 12,225.00 | 11,675.00 | 12,200.00 | 12,200.00 | 3.61% | 4,412,900 |
| Feb 24, 2026 | 11,850.00 | 11,875.00 | 11,675.00 | 11,775.00 | 11,775.00 | -0.63% | 4,805,200 |
| Feb 23, 2026 | 11,600.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 2.16% | 5,359,900 |
| Feb 20, 2026 | 11,175.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 3.57% | 4,349,500 |
| Feb 19, 2026 | 11,100.00 | 11,325.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.90% | 4,847,800 |
| Feb 18, 2026 | 11,100.00 | 11,125.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 5,416,100 |
| Feb 13, 2026 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | -2.84% | 3,950,500 |
| Feb 12, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,425.00 | 11,425.00 | -0.87% | 5,176,900 |
| Feb 11, 2026 | 11,100.00 | 11,550.00 | 11,075.00 | 11,525.00 | 11,525.00 | 3.83% | 6,454,600 |
| Feb 10, 2026 | 10,925.00 | 11,200.00 | 10,925.00 | 11,100.00 | 11,100.00 | 1.37% | 5,242,900 |
| Feb 9, 2026 | 10,875.00 | 11,075.00 | 10,675.00 | 10,950.00 | 10,950.00 | 0.46% | 5,038,900 |
| Feb 6, 2026 | 10,700.00 | 10,900.00 | 10,525.00 | 10,900.00 | 10,900.00 | 1.63% | 4,517,200 |
| Feb 5, 2026 | 10,900.00 | 10,900.00 | 10,525.00 | 10,725.00 | 10,725.00 | -1.61% | 5,365,800 |
| Feb 4, 2026 | 10,800.00 | 10,900.00 | 10,575.00 | 10,900.00 | 10,900.00 | 0.93% | 5,400,100 |
| Feb 3, 2026 | 10,800.00 | 10,800.00 | 10,425.00 | 10,800.00 | 10,800.00 | 0.47% | 4,093,900 |
| Feb 2, 2026 | 10,300.00 | 10,750.00 | 9,950.00 | 10,750.00 | 10,750.00 | 4.37% | 1,164,900 |
| Jan 30, 2026 | 10,425.00 | 10,625.00 | 9,900.00 | 10,300.00 | 10,300.00 | -1.20% | 4,413,300 |
| Jan 29, 2026 | 10,975.00 | 10,975.00 | 9,575.00 | 10,425.00 | 10,425.00 | -5.01% | 2,919,800 |
| Jan 28, 2026 | 11,075.00 | 11,125.00 | 9,675.00 | 10,975.00 | 10,975.00 | -0.68% | 2,252,600 |
| Jan 27, 2026 | 10,975.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.68% | 6,375,600 |
| Jan 26, 2026 | 11,050.00 | 11,100.00 | 10,975.00 | 10,975.00 | 10,975.00 | -0.68% | 7,169,100 |
| Jan 23, 2026 | 11,100.00 | 11,125.00 | 10,975.00 | 11,050.00 | 11,050.00 | - | 6,253,500 |
| Jan 22, 2026 | 10,750.00 | 11,075.00 | 10,750.00 | 11,050.00 | 11,050.00 | 2.79% | 8,584,600 |
| Jan 21, 2026 | 10,425.00 | 10,750.00 | 10,225.00 | 10,750.00 | 10,750.00 | 3.37% | 10,586,100 |
| Jan 20, 2026 | 9,450.00 | 10,850.00 | 9,275.00 | 10,400.00 | 10,400.00 | 10.05% | 13,770,500 |
| Jan 19, 2026 | 10,175.00 | 10,200.00 | 9,450.00 | 9,450.00 | 9,450.00 | -6.90% | 11,414,400 |
| Jan 15, 2026 | 10,200.00 | 10,250.00 | 10,125.00 | 10,150.00 | 10,150.00 | -0.25% | 8,575,000 |
| Jan 14, 2026 | 10,075.00 | 10,200.00 | 10,075.00 | 10,175.00 | 10,175.00 | 1.24% | 8,502,100 |
| Jan 13, 2026 | 9,700.00 | 10,125.00 | 9,675.00 | 10,050.00 | 10,050.00 | 3.88% | 10,198,900 |
| Jan 12, 2026 | 9,500.00 | 9,675.00 | 9,500.00 | 9,675.00 | 9,675.00 | 1.84% | 10,259,700 |
| Jan 9, 2026 | 9,450.00 | 9,525.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 9,230,900 |
| Jan 8, 2026 | 9,275.00 | 9,400.00 | 9,150.00 | 9,400.00 | 9,400.00 | 3.30% | 10,118,500 |
| Jan 7, 2026 | 9,000.00 | 9,100.00 | 8,875.00 | 9,100.00 | 9,100.00 | 1.68% | 7,265,000 |
| Jan 6, 2026 | 8,825.00 | 8,950.00 | 8,775.00 | 8,950.00 | 8,950.00 | 1.70% | 9,148,800 |
| Jan 5, 2026 | 8,675.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.44% | 8,810,000 |
| Jan 2, 2026 | 9,100.00 | 9,100.00 | 8,500.00 | 8,675.00 | 8,675.00 | -4.67% | 7,773,500 |
| Dec 30, 2025 | 9,300.00 | 9,350.00 | 8,825.00 | 9,100.00 | 9,100.00 | -1.36% | 6,995,200 |
| Dec 29, 2025 | 9,450.00 | 9,450.00 | 9,225.00 | 9,225.00 | 9,225.00 | -1.60% | 8,122,700 |
| Dec 24, 2025 | 9,200.00 | 9,425.00 | 9,200.00 | 9,375.00 | 9,375.00 | 1.90% | 8,691,500 |
| Dec 23, 2025 | 8,975.00 | 9,200.00 | 8,975.00 | 9,200.00 | 9,200.00 | 2.51% | 12,407,600 |
| Dec 22, 2025 | 8,500.00 | 9,000.00 | 8,500.00 | 8,975.00 | 8,975.00 | 5.59% | 12,764,800 |
| Dec 19, 2025 | 8,225.00 | 8,500.00 | 8,225.00 | 8,500.00 | 8,500.00 | 3.66% | 8,355,400 |
| Dec 18, 2025 | 8,275.00 | 8,275.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.31% | 8,547,500 |
| Dec 17, 2025 | 8,050.00 | 8,175.00 | 7,900.00 | 8,175.00 | 8,175.00 | 1.87% | 7,135,100 |
| Dec 16, 2025 | 7,950.00 | 8,075.00 | 7,625.00 | 8,025.00 | 8,025.00 | 0.94% | 8,054,700 |
| Dec 15, 2025 | 8,025.00 | 8,125.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.63% | 7,270,600 |
| Dec 12, 2025 | 7,800.00 | 7,950.00 | 7,750.00 | 7,900.00 | 7,900.00 | 2.27% | 6,173,100 |
| Dec 11, 2025 | 7,800.00 | 7,975.00 | 7,725.00 | 7,725.00 | 7,725.00 | -0.96% | 7,178,400 |
| Dec 10, 2025 | 7,800.00 | 7,800.00 | 7,575.00 | 7,800.00 | 7,800.00 | 0.65% | 5,362,100 |
| Dec 9, 2025 | 7,925.00 | 7,925.00 | 7,650.00 | 7,750.00 | 7,750.00 | -2.21% | 8,278,600 |
| Dec 8, 2025 | 7,950.00 | 7,950.00 | 7,775.00 | 7,925.00 | 7,925.00 | - | 5,713,400 |
| 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 |