PT Transcoal Pacific Tbk (IDX:TCPI)
Indonesia
· Delayed Price · Currency is IDR 11,375
+175 (1.56%)
Apr 29, 2026, 11:28 AM WIB
PT Transcoal Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,200.00 | 11,325.00 | 11,200.00 | 11,250.00 | - | 0.45% | 2,367,800 |
| 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 |
| 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 |