Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Transcoal Pacific Tbk (TCPI.JK)

5,575.00
-50.00
(-0.89%)
At close: April 30 at 4:00:02 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255,625.005,700.005,575.005,575.005,575.008,549,100
Apr 29, 20255,575.005,675.005,450.005,625.005,625.009,407,200
Apr 28, 20255,650.005,650.005,475.005,475.005,475.0011,032,500
Apr 25, 20255,525.005,650.005,475.005,650.005,650.009,607,800
Apr 24, 20255,450.005,525.005,350.005,525.005,525.0010,117,200
Apr 23, 20255,375.005,450.005,300.005,425.005,425.009,849,600
Apr 22, 20255,325.005,375.005,125.005,375.005,375.0011,526,000
Apr 21, 20255,500.005,500.004,920.005,325.005,325.0011,088,200
Apr 17, 20255,100.005,500.005,075.005,500.005,500.0013,059,700
Apr 16, 20255,225.005,225.005,025.005,125.005,125.009,761,500
Apr 15, 20255,350.005,400.005,125.005,225.005,225.009,276,300
Apr 14, 20255,100.005,450.005,050.005,325.005,325.0011,120,100
Apr 11, 20255,075.005,100.004,930.005,100.005,100.005,696,900
Apr 10, 20255,150.005,325.004,940.005,050.005,050.008,244,900
Apr 9, 20255,125.005,275.004,510.005,150.005,150.004,296,200
Apr 8, 20255,700.005,700.004,970.005,025.005,025.001,679,800
Mar 27, 20255,900.005,900.005,725.005,775.005,775.007,605,600
Mar 26, 20255,725.005,925.005,725.005,875.005,875.008,616,200
Mar 25, 20255,775.005,775.005,500.005,700.005,700.009,611,400
Mar 24, 20255,775.005,775.005,550.005,600.005,600.007,488,400
Mar 21, 20256,000.006,000.005,700.005,750.005,750.003,401,000
Mar 20, 20256,025.006,075.005,950.005,950.005,950.008,976,900
Mar 19, 20255,975.006,025.005,950.006,025.006,025.008,927,000
Mar 18, 20256,150.006,150.005,925.005,950.005,950.006,269,000
Mar 17, 20256,125.006,150.006,050.006,075.006,075.009,643,900
Mar 14, 20256,050.006,150.005,900.006,100.006,100.008,337,900
Mar 13, 20256,350.006,350.005,975.006,050.006,050.009,401,000
Mar 12, 20256,300.006,325.006,150.006,325.006,325.008,420,300
Mar 11, 20256,300.006,300.006,175.006,275.006,275.009,664,800
Mar 10, 20256,300.006,425.006,200.006,425.006,425.008,627,700
Mar 7, 20256,250.006,300.006,175.006,300.006,300.009,681,500
Mar 6, 20256,350.006,350.006,175.006,225.006,225.008,358,800
Mar 5, 20256,300.006,350.006,250.006,350.006,350.008,525,600
Mar 4, 20256,625.006,650.006,125.006,275.006,275.005,668,200
Mar 3, 20256,775.006,900.006,550.006,600.006,600.009,502,200
Feb 28, 20257,100.007,100.006,625.006,775.006,775.009,520,800
Feb 27, 20257,050.007,125.006,975.007,100.007,100.009,214,200
Feb 26, 20257,025.007,125.007,000.007,050.007,050.008,869,000
Feb 25, 20256,975.007,025.006,900.007,000.007,000.0010,095,100
Feb 24, 20256,950.006,975.006,825.006,950.006,950.008,715,100
Feb 21, 20256,875.007,000.006,775.006,925.006,925.009,379,100
Feb 20, 20256,850.006,875.006,725.006,875.006,875.007,244,200
Feb 19, 20256,775.006,875.006,700.006,850.006,850.008,549,100
Feb 18, 20256,725.006,825.006,675.006,800.006,800.007,795,900
Feb 17, 20256,625.006,725.006,575.006,725.006,725.008,966,700
Feb 14, 20256,750.006,750.006,550.006,625.006,625.008,743,000
Feb 13, 20256,650.006,950.006,525.006,750.006,750.0010,149,000
Feb 12, 20256,600.006,700.006,525.006,625.006,625.008,983,800
Feb 11, 20256,575.006,600.006,500.006,600.006,600.0010,068,800
Feb 10, 20256,575.006,575.006,450.006,575.006,575.009,583,300
Feb 7, 20256,650.006,650.006,525.006,550.006,550.008,165,100
Feb 6, 20256,625.006,700.006,500.006,650.006,650.007,451,000
Feb 5, 20256,500.006,600.006,500.006,600.006,600.009,341,300
Feb 4, 20256,525.006,575.006,450.006,575.006,575.008,734,700
Feb 3, 20256,500.006,525.006,400.006,525.006,525.009,577,500
Jan 31, 20256,550.006,550.006,450.006,550.006,550.008,203,700
Jan 30, 20256,575.006,575.006,450.006,450.006,450.009,772,600
Jan 24, 20256,500.006,575.006,425.006,575.006,575.007,298,000
Jan 23, 20256,725.006,725.006,500.006,500.006,500.009,367,100
Jan 22, 20256,500.006,700.006,450.006,700.006,700.007,769,700
Jan 21, 20256,575.006,575.006,450.006,500.006,500.007,930,500
Jan 20, 20256,600.006,600.006,475.006,525.006,525.008,134,300
Jan 17, 20256,550.006,600.006,525.006,600.006,600.007,397,100
Jan 16, 20256,575.006,675.006,500.006,525.006,525.007,922,300
Jan 15, 20256,475.006,575.006,400.006,575.006,575.007,945,600
Jan 14, 20256,675.006,675.006,425.006,425.006,425.007,630,100
Jan 13, 20256,550.006,675.006,400.006,675.006,675.006,750,800
Jan 10, 20256,475.006,550.006,400.006,525.006,525.007,178,100
Jan 9, 20256,500.006,525.006,425.006,450.006,450.004,801,400
Jan 8, 20256,500.006,525.006,450.006,450.006,450.005,992,500
Jan 7, 20256,550.006,550.006,400.006,500.006,500.005,020,300
Jan 6, 20256,625.006,650.006,525.006,525.006,525.003,761,700
Jan 3, 20256,700.006,725.006,600.006,600.006,600.005,291,800
Jan 2, 20256,675.006,725.006,600.006,650.006,650.006,198,000
Dec 30, 20246,575.006,675.006,500.006,650.006,650.002,392,400
Dec 27, 20246,650.006,650.006,500.006,550.006,550.004,246,500
Dec 24, 20246,600.006,600.006,450.006,550.006,550.005,936,000
Dec 23, 20246,575.006,625.006,500.006,575.006,575.009,282,100
Dec 20, 20246,525.006,575.006,475.006,550.006,550.007,982,000
Dec 19, 20246,775.006,775.006,350.006,500.006,500.009,835,200
Dec 18, 20246,825.006,875.006,700.006,750.006,750.009,761,700
Dec 17, 20246,825.006,850.006,800.006,800.006,800.008,006,300
Dec 16, 20246,900.006,900.006,775.006,825.006,825.009,884,200
Dec 13, 20246,950.006,975.006,825.006,875.006,875.0010,261,800
Dec 12, 20246,950.007,075.006,800.006,925.006,925.009,882,300
Dec 11, 20246,875.006,950.006,475.006,900.006,900.0011,341,600
Dec 10, 20247,275.007,425.006,775.006,775.006,775.004,933,300
Dec 9, 20247,550.007,550.007,275.007,275.007,275.009,581,800
Dec 6, 20247,375.007,475.007,325.007,425.007,425.009,737,700
Dec 5, 20247,400.007,400.007,275.007,350.007,350.009,359,600
Dec 4, 20247,450.007,500.007,275.007,400.007,400.009,513,100
Dec 3, 20247,150.007,350.007,125.007,350.007,350.009,623,700
Dec 2, 20247,625.007,750.007,150.007,150.007,150.009,208,400
Nov 29, 20247,325.007,625.007,225.007,625.007,625.009,207,400
Nov 28, 20247,275.007,350.007,200.007,325.007,325.008,674,300
Nov 26, 20247,150.007,400.007,125.007,275.007,275.0010,694,100
Nov 25, 20247,100.007,175.006,975.007,150.007,150.0010,541,500
Nov 22, 20247,050.007,075.006,875.007,075.007,075.0011,022,100
Nov 21, 20247,075.007,100.006,975.007,050.007,050.0010,024,300
Nov 20, 20247,100.007,100.007,050.007,050.007,050.009,879,700
Nov 19, 20247,050.007,125.006,925.007,075.007,075.008,680,500
Nov 18, 20247,150.007,175.007,000.007,025.007,025.008,171,200
Nov 15, 20247,125.007,150.006,975.007,150.007,150.009,762,900
Nov 14, 20247,050.007,175.007,000.007,100.007,100.009,517,200
Nov 13, 20246,925.007,075.006,900.007,075.007,075.008,592,400
Nov 12, 20246,950.007,000.006,800.006,975.006,975.008,820,500
Nov 11, 20247,000.007,000.006,775.006,925.006,925.008,872,200
Nov 8, 20246,925.007,000.006,800.007,000.007,000.009,249,000
Nov 7, 20246,950.006,975.006,825.006,925.006,925.009,056,000
Nov 6, 20247,050.007,075.006,950.007,000.007,000.009,515,300
Nov 5, 20247,025.007,050.006,925.007,050.007,050.009,499,700
Nov 4, 20247,125.007,150.006,925.007,025.007,025.0010,893,400
Nov 1, 20247,300.007,350.007,125.007,125.007,125.009,450,000
Oct 31, 20247,100.007,450.007,100.007,300.007,300.009,489,800
Oct 30, 20247,175.007,175.007,025.007,075.007,075.009,333,600
Oct 29, 20247,125.007,200.007,075.007,150.007,150.008,888,300
Oct 28, 20247,250.007,250.007,100.007,150.007,150.009,978,900
Oct 25, 20247,225.007,250.007,050.007,250.007,250.009,231,700
Oct 24, 20247,225.007,325.007,200.007,225.007,225.008,747,200
Oct 23, 20247,100.007,250.007,025.007,225.007,225.009,087,700
Oct 22, 20247,300.007,300.007,000.007,100.007,100.008,858,500
Oct 21, 20247,225.007,350.007,200.007,275.007,275.008,741,400
Oct 18, 20247,200.007,275.007,150.007,225.007,225.008,951,700
Oct 17, 20247,150.007,275.007,100.007,175.007,175.009,531,600
Oct 16, 20247,275.007,300.007,100.007,150.007,150.009,256,500
Oct 15, 20247,100.007,450.007,025.007,300.007,300.009,977,700
Oct 14, 20247,100.007,125.006,975.007,100.007,100.0010,397,500
Oct 11, 20247,075.007,175.007,025.007,075.007,075.009,603,900
Oct 10, 20247,000.007,075.006,900.007,050.007,050.0010,057,700
Oct 9, 20247,225.007,275.007,000.007,000.007,000.0010,229,000
Oct 8, 20247,275.007,300.007,175.007,200.007,200.009,938,000
Oct 7, 20247,125.007,350.007,075.007,250.007,250.009,944,400
Oct 4, 20247,275.007,275.007,025.007,100.007,100.009,949,500
Oct 3, 20247,200.007,250.007,050.007,250.007,250.009,124,000
Oct 2, 20247,225.007,225.007,025.007,175.007,175.0010,266,200
Oct 1, 20247,000.007,200.006,900.007,200.007,200.008,956,400
Sep 30, 20247,200.007,200.006,825.006,975.006,975.0012,230,800
Sep 27, 20247,225.007,275.007,150.007,175.007,175.009,151,400
Sep 26, 20247,350.007,375.007,225.007,225.007,225.009,792,000
Sep 25, 20247,175.007,350.007,100.007,325.007,325.009,231,500
Sep 24, 20247,100.007,275.007,025.007,150.007,150.0010,480,700
Sep 23, 20247,000.007,125.006,975.007,075.007,075.009,322,400
Sep 20, 20246,925.007,000.006,825.006,975.006,975.009,207,000
Sep 19, 20246,925.006,975.006,775.006,975.006,975.009,640,600
Sep 18, 20246,875.006,900.006,775.006,900.006,900.009,837,000
Sep 17, 20246,875.006,900.006,750.006,850.006,850.008,635,700
Sep 13, 20246,850.006,950.006,775.006,850.006,850.005,929,800
Sep 12, 20246,900.006,925.006,825.006,850.006,850.005,171,200
Sep 11, 20246,875.006,975.006,800.006,825.006,825.005,036,800
Sep 10, 20247,150.007,150.006,875.006,875.006,875.009,647,700
Sep 9, 20247,325.007,350.007,050.007,125.007,125.0010,548,800
Sep 6, 20247,475.007,525.007,325.007,325.007,325.008,969,000
Sep 5, 20247,325.007,500.007,225.007,500.007,500.009,216,900
Sep 4, 20247,150.007,350.007,050.007,300.007,300.009,591,800
Sep 3, 20247,225.007,225.007,050.007,150.007,150.009,252,300
Sep 2, 20247,150.007,275.007,125.007,200.007,200.009,303,700
Aug 30, 20247,200.007,200.007,100.007,125.007,125.008,892,900
Aug 29, 20247,225.007,225.007,100.007,175.007,175.009,365,500
Aug 28, 20247,200.007,225.007,075.007,200.007,200.009,116,300
Aug 27, 20247,225.007,250.007,075.007,150.007,150.009,726,800
Aug 26, 20247,100.007,225.006,950.007,225.007,225.0010,066,500
Aug 23, 20247,175.007,200.007,075.007,100.007,100.009,143,000
Aug 22, 20247,250.007,275.007,125.007,150.007,150.008,449,200
Aug 21, 20247,225.007,250.007,150.007,250.007,250.009,796,500
Aug 20, 20247,250.007,250.007,150.007,200.007,200.008,779,500
Aug 19, 20247,250.007,275.007,150.007,200.007,200.009,166,600
Aug 16, 20247,325.007,375.007,225.007,250.007,250.009,752,500
Aug 15, 20247,325.007,375.007,125.007,275.007,275.009,466,200
Aug 14, 20247,325.007,400.007,275.007,350.007,350.009,975,500
Aug 13, 20247,375.007,475.007,300.007,300.007,300.009,951,400
Aug 12, 20247,350.007,400.007,225.007,350.007,350.009,845,100
Aug 9, 20247,450.007,500.007,300.007,325.007,325.009,872,200
Aug 8, 20247,300.007,450.007,200.007,450.007,450.009,849,100
Aug 7, 20247,325.007,350.007,175.007,300.007,300.0010,169,600
Aug 6, 20247,250.007,375.007,075.007,325.007,325.0010,184,500
Aug 5, 20247,725.007,750.007,175.007,200.007,200.006,769,100
Aug 2, 20247,925.007,925.007,450.007,725.007,725.0011,684,200
Aug 1, 20247,825.008,050.007,750.007,925.007,925.009,569,800
Jul 31, 20247,825.007,850.007,675.007,825.007,825.009,545,400
Jul 30, 20247,850.007,875.007,675.007,825.007,825.009,710,100
Jul 29, 20247,825.007,850.007,650.007,850.007,850.009,382,400
Jul 26, 20247,775.007,825.007,600.007,825.007,825.009,008,200
Jul 25, 20247,800.007,800.007,575.007,750.007,750.009,408,700
Jul 24, 20247,900.007,900.007,575.007,775.007,775.009,550,300
Jul 23, 20247,875.007,875.007,750.007,875.007,875.009,700,500
Jul 22, 20248,000.008,000.007,775.007,850.007,850.0010,540,300
Jul 19, 20247,925.007,950.007,775.007,950.007,950.009,721,700
Jul 18, 20247,750.008,025.007,700.007,900.007,900.009,950,500
Jul 17, 20247,850.007,975.007,650.007,725.007,725.009,701,200
Jul 16, 20247,800.008,025.007,775.007,825.007,825.0010,015,800
Jul 15, 20247,825.008,000.007,425.007,775.007,775.0010,356,300
Jul 12, 20248,400.008,425.007,750.007,800.007,800.0010,823,100
Jul 11, 20248,150.008,400.007,975.008,400.008,400.0011,824,800
Jul 10, 20248,100.008,125.007,875.008,125.008,125.0011,354,800
Jul 9, 2024 10 Dividend
Jul 9, 20247,925.008,075.007,775.008,075.008,075.0010,913,600
Jul 8, 20248,150.008,150.007,800.007,950.007,940.0010,474,400
Jul 5, 20248,000.008,225.007,850.008,125.008,114.7810,157,200
Jul 4, 20247,725.007,950.007,675.007,950.007,940.0010,160,700
Jul 3, 20247,600.007,725.007,550.007,725.007,715.2810,454,000
Jul 2, 20247,575.007,600.007,400.007,575.007,565.479,944,100
Jul 1, 20247,550.007,725.007,400.007,550.007,540.509,873,000
Jun 28, 20247,425.007,700.007,350.007,550.007,540.5010,308,800
Jun 27, 20247,375.007,400.007,250.007,400.007,390.6910,480,400
Jun 26, 20247,475.007,475.007,250.007,350.007,340.7510,694,700
Jun 25, 20247,475.007,600.007,375.007,450.007,440.6310,482,600
Jun 24, 20247,300.007,475.007,150.007,475.007,465.6010,193,000
Jun 21, 20247,100.007,275.007,025.007,275.007,265.8511,837,300
Jun 20, 20246,975.007,150.006,800.007,075.007,066.1010,713,700
Jun 19, 20247,175.007,175.006,775.006,975.006,966.2312,859,700
Jun 14, 20247,375.007,425.007,125.007,175.007,165.9812,651,800
Jun 13, 20247,450.007,450.007,125.007,400.007,390.6912,309,600
Jun 12, 20247,450.007,500.007,000.007,425.007,415.6612,553,700
Jun 11, 20247,500.007,525.007,350.007,475.007,465.6010,981,100
Jun 10, 20247,425.007,475.007,200.007,475.007,465.6010,167,000
Jun 7, 20247,350.007,500.007,300.007,400.007,390.6910,579,700
Jun 6, 20247,350.007,450.007,200.007,375.007,365.7210,488,200
Jun 5, 20247,425.007,450.007,250.007,350.007,340.7510,233,900
Jun 4, 20247,350.007,475.007,300.007,425.007,415.669,941,400
Jun 3, 20247,325.007,400.007,150.007,350.007,340.7511,783,300
May 31, 20247,175.007,350.007,025.007,300.007,290.8211,952,200
May 30, 20247,200.007,250.007,025.007,150.007,141.0110,184,600
May 29, 20247,400.007,400.006,750.007,175.007,165.9811,789,300
May 28, 20247,300.007,450.007,200.007,375.007,365.7210,994,800
May 27, 20247,300.007,375.007,125.007,275.007,265.8510,678,300
May 22, 20247,275.007,375.007,150.007,300.007,290.8210,518,900
May 21, 20247,650.007,675.007,175.007,250.007,240.8811,660,300
May 20, 20248,050.008,150.007,575.007,625.007,615.4111,462,700
May 17, 20248,100.008,150.008,025.008,050.008,039.8711,168,300
May 16, 20248,400.008,425.008,100.008,100.008,089.819,487,600
May 15, 20248,250.008,375.008,125.008,375.008,364.4710,541,800
May 14, 20248,375.008,375.007,975.008,225.008,214.6510,156,400
May 13, 20248,375.008,425.008,275.008,375.008,364.4710,504,300
May 8, 20248,325.008,650.008,125.008,375.008,364.4713,477,800
May 7, 20248,050.008,475.007,875.008,300.008,289.5611,389,500
May 6, 20248,200.008,200.007,800.008,050.008,039.8710,732,500
May 3, 20248,075.008,175.007,600.008,175.008,164.7210,629,900
May 2, 20248,525.008,525.008,025.008,075.008,064.8410,055,100
Apr 30, 20248,175.008,500.008,075.008,500.008,489.3110,842,800

Related Tickers

BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
77.00
0.00%
 
RIGS.JK PT Rig Tenders Indonesia Tbk
725.00
0.00%
 
PTIS.JK PT Indo Straits Tbk
304.00
-1.30%
 
SOCI.JK PT Soechi Lines Tbk
162.00
0.00%
 
LEAD.JK PT Logindo Samudramakmur Tbk.
77.00
+1.32%
 
BULL.JK PT Buana Lintas Lautan Tbk
117.00
+0.86%
 
WINS.JK PT Wintermar Offshore Marine Tbk
382.00
0.00%
 
TPMA.JK PT Trans Power Marine Tbk
705.00
+0.71%