PT Transcoal Pacific(ID:TCPI)
Rp1,345.00-100.00 (-6.92%)
ID:TCPI
PT Transcoal Pacific historical prices
Rp1,345.00
At close:-100.00 (-6.92%)
PT Transcoal Pacific (TCPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,445.00 | 1,475.00 | 1,345.00 | 1,345.00 | 1,345.00 | -6.92% | 3,031,300 | 0.54 |
| Nov 10, 2026 | 1,505.00 | 1,515.00 | 1,440.00 | 1,445.00 | 1,445.00 | +1.05% | 1,980,300 | 0.35 |
| Nov 09, 2026 | 1,440.00 | 1,620.00 | 1,430.00 | 1,475.00 | 1,475.00 | +3.15% | 3,269,500 | 0.58 |
| Nov 06, 2026 | 1,410.00 | 1,480.00 | 1,410.00 | 1,430.00 | 1,430.00 | -4.98% | 1,931,800 | 0.34 |
| Nov 05, 2026 | 1,525.00 | 1,565.00 | 1,505.00 | 1,505.00 | 1,505.00 | -6.81% | 4,510,300 | 0.81 |
| Nov 04, 2026 | 1,635.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,615.00 | -6.92% | 2,410,400 | 0.43 |
| Nov 03, 2026 | 1,670.00 | 1,735.00 | 1,545.00 | 1,735.00 | 1,735.00 | +4.52% | 4,633,100 | 0.83 |
| Nov 02, 2026 | 1,720.00 | 1,735.00 | 1,660.00 | 1,660.00 | 1,660.00 | -6.74% | 5,115,500 | 0.93 |
| Oct 30, 2026 | 1,790.00 | 1,825.00 | 1,720.00 | 1,780.00 | 1,780.00 | -3.52% | 5,054,100 | 0.93 |
| Oct 29, 2026 | 1,775.00 | 1,845.00 | 1,660.00 | 1,845.00 | 1,845.00 | +3.65% | 6,090,800 | 1.13 |
| Oct 28, 2026 | 1,730.00 | 1,780.00 | 1,640.00 | 1,780.00 | 1,780.00 | +2.89% | 3,928,500 | 0.73 |
| Oct 27, 2026 | 1,765.00 | 1,765.00 | 1,645.00 | 1,730.00 | 1,730.00 | -1.98% | 3,853,800 | 0.72 |
| Oct 26, 2026 | 1,760.00 | 1,770.00 | 1,635.00 | 1,765.00 | 1,765.00 | +1.73% | 6,476,600 | 1.23 |
| Oct 23, 2026 | 1,445.00 | 1,770.00 | 1,420.00 | 1,735.00 | 1,735.00 | +19.66% | 6,201,400 | 1.18 |
| Oct 22, 2026 | 1,300.00 | 1,450.00 | 1,285.00 | 1,450.00 | 1,450.00 | +8.61% | 4,310,300 | 0.82 |
| Oct 21, 2026 | 1,310.00 | 1,380.00 | 1,230.00 | 1,335.00 | 1,335.00 | +3.09% | 5,545,600 | 1.05 |
| Oct 20, 2026 | 1,385.00 | 1,455.00 | 1,295.00 | 1,295.00 | 1,295.00 | -6.83% | 8,343,700 | 1.59 |
| Oct 19, 2026 | 1,400.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | -6.71% | 7,647,000 | 1.48 |
| Oct 16, 2026 | 1,490.00 | 1,625.00 | 1,490.00 | 1,490.00 | 1,490.00 | -14.86% | 9,708,700 | 1.91 |
| Oct 15, 2026 | 1,910.00 | 1,910.00 | 1,655.00 | 1,750.00 | 1,750.00 | -8.62% | 8,673,100 | 1.73 |
| Oct 14, 2026 | 2,010.00 | 2,080.00 | 1,870.00 | 1,915.00 | 1,915.00 | -4.73% | 12,887,900 | 2.63 |
| Oct 13, 2026 | 1,780.00 | 2,150.00 | 1,585.00 | 2,010.00 | 2,010.00 | +11.67% | 16,594,100 | 3.49 |
| Oct 12, 2026 | 1,860.00 | 1,865.00 | 1,505.00 | 1,800.00 | 1,800.00 | +10.77% | 13,819,100 | 2.98 |
| Oct 09, 2026 | 1,300.00 | 1,625.00 | 1,250.00 | 1,625.00 | 1,625.00 | +25.00% | 7,134,500 | 1.55 |
| Oct 08, 2026 | 1,210.00 | 1,315.00 | 1,140.00 | 1,300.00 | 1,300.00 | +7.44% | 5,627,600 | 1.22 |
| Oct 07, 2026 | 1,290.00 | 1,320.00 | 1,210.00 | 1,210.00 | 1,210.00 | -5.84% | 2,759,000 | 0.59 |
| Oct 06, 2026 | 1,395.00 | 1,505.00 | 1,280.00 | 1,285.00 | 1,285.00 | -7.55% | 5,621,600 | 1.21 |
| Oct 05, 2026 | 1,390.00 | 1,400.00 | 1,240.00 | 1,390.00 | 1,390.00 | +1.83% | 4,044,100 | 0.87 |
| Oct 02, 2026 | 1,410.00 | 1,415.00 | 1,340.00 | 1,365.00 | 1,365.00 | -3.19% | 2,128,600 | 0.46 |
| Oct 01, 2026 | 1,560.00 | 1,585.00 | 1,365.00 | 1,410.00 | 1,410.00 | -9.03% | 4,603,300 | 0.98 |
| Sep 30, 2026 | 1,725.00 | 1,760.00 | 1,550.00 | 1,550.00 | 1,550.00 | -10.14% | 4,101,900 | 0.87 |
| Sep 29, 2026 | 1,650.00 | 1,780.00 | 1,585.00 | 1,725.00 | 1,725.00 | +6.48% | 3,083,000 | 0.65 |
| Sep 28, 2026 | 1,540.00 | 1,685.00 | 1,460.00 | 1,620.00 | 1,620.00 | +5.19% | 4,390,900 | 0.92 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,495.00 | 1,540.00 | 1,540.00 | -4.94% | 2,185,700 | 0.45 |
| Sep 24, 2026 | 1,575.00 | 1,685.00 | 1,535.00 | 1,620.00 | 1,620.00 | +7.28% | 4,261,500 | 0.87 |
| Sep 23, 2026 | 1,435.00 | 1,545.00 | 1,420.00 | 1,510.00 | 1,510.00 | +5.23% | 2,358,600 | 0.47 |
| Sep 22, 2026 | 1,555.00 | 1,560.00 | 1,380.00 | 1,435.00 | 1,435.00 | -7.72% | 4,757,200 | 0.95 |
| Sep 21, 2026 | 1,450.00 | 1,650.00 | 1,435.00 | 1,555.00 | 1,555.00 | +7.24% | 6,737,200 | 1.36 |
| Sep 18, 2026 | 1,705.00 | 1,705.00 | 1,450.00 | 1,450.00 | 1,450.00 | -14.96% | 6,821,600 | 1.37 |
| Sep 17, 2026 | 1,635.00 | 1,730.00 | 1,630.00 | 1,705.00 | 1,705.00 | +3.65% | 2,817,900 | 0.57 |
| Sep 16, 2026 | 1,675.00 | 1,835.00 | 1,605.00 | 1,645.00 | 1,645.00 | -1.79% | 5,423,200 | 1.10 |
| Sep 15, 2026 | 1,845.00 | 1,845.00 | 1,675.00 | 1,675.00 | 1,675.00 | -9.21% | 4,765,500 | 0.95 |
| Sep 14, 2026 | 1,980.00 | 1,985.00 | 1,785.00 | 1,845.00 | 1,845.00 | -6.82% | 4,189,100 | 0.83 |
| Sep 11, 2026 | 2,110.00 | 2,110.00 | 1,965.00 | 1,980.00 | 1,980.00 | -6.16% | 4,081,100 | 0.82 |
| Sep 10, 2026 | 2,230.00 | 2,250.00 | 2,090.00 | 2,110.00 | 2,110.00 | -6.22% | 5,230,100 | 1.04 |
| Sep 09, 2026 | 2,290.00 | 2,290.00 | 2,230.00 | 2,250.00 | 2,250.00 | -1.75% | 2,347,200 | 0.46 |
| Sep 08, 2026 | 2,340.00 | 2,360.00 | 2,280.00 | 2,290.00 | 2,290.00 | -1.29% | 2,167,500 | 0.42 |
| Sep 07, 2026 | 2,260.00 | 2,360.00 | 2,210.00 | 2,320.00 | 2,320.00 | +2.65% | 3,072,600 | 0.59 |
| Sep 04, 2026 | 2,350.00 | 2,360.00 | 2,250.00 | 2,260.00 | 2,260.00 | -3.83% | 3,876,500 | 0.74 |
| Sep 03, 2026 | 2,400.00 | 2,440.00 | 2,290.00 | 2,350.00 | 2,350.00 | -1.67% | 5,164,000 | 0.98 |
