Price History - TCPI

Kembali ke Company
Ticker: TCPI
Company: PT Transcoal Pacific Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 9,700.00 9,800.00 9,175.00 9,800.00 31,228,100 0
25-Oct-2022 9,950.00 10,000.00 9,300.00 9,600.00 30,868,300 0
24-Oct-2022 9,750.00 9,925.00 9,725.00 9,925.00 32,490,800 0
21-Oct-2022 9,575.00 9,825.00 9,525.00 9,725.00 37,982,800 0
20-Oct-2022 9,325.00 9,525.00 9,125.00 9,525.00 33,206,000 0
19-Oct-2022 9,150.00 9,300.00 9,025.00 9,300.00 29,637,800 0
18-Oct-2022 9,125.00 9,150.00 8,625.00 9,150.00 30,781,100 0
17-Oct-2022 9,300.00 9,300.00 9,100.00 9,100.00 30,327,700 0
14-Oct-2022 9,375.00 9,400.00 8,925.00 9,300.00 30,771,700 0
13-Oct-2022 9,475.00 9,500.00 9,075.00 9,375.00 32,139,400 0
12-Oct-2022 9,600.00 9,625.00 9,075.00 9,475.00 29,930,500 0
11-Oct-2022 9,450.00 9,675.00 9,000.00 9,600.00 25,552,600 0
10-Oct-2022 9,325.00 9,700.00 9,150.00 9,450.00 26,723,300 0
07-Oct-2022 9,375.00 9,425.00 9,300.00 9,325.00 25,280,700 0
06-Oct-2022 9,350.00 9,475.00 9,325.00 9,350.00 23,978,200 0
05-Oct-2022 9,050.00 9,425.00 9,025.00 9,350.00 25,816,800 0
04-Oct-2022 8,975.00 9,075.00 8,825.00 9,025.00 19,805,200 0
03-Oct-2022 9,100.00 9,150.00 8,750.00 8,950.00 18,524,800 0
30-Sep-2022 9,050.00 9,100.00 8,750.00 9,100.00 18,685,100 0
29-Sep-2022 9,100.00 9,225.00 8,875.00 9,025.00 18,490,200 0
28-Sep-2022 9,100.00 9,225.00 9,075.00 9,075.00 18,166,800 0
27-Sep-2022 9,075.00 9,225.00 9,025.00 9,075.00 18,827,100 0
26-Sep-2022 9,150.00 9,350.00 8,825.00 9,075.00 18,531,200 0
23-Sep-2022 9,150.00 9,375.00 9,100.00 9,150.00 18,412,900 0
22-Sep-2022 9,050.00 9,100.00 8,700.00 9,100.00 18,358,500 0
21-Sep-2022 9,300.00 9,400.00 9,025.00 9,050.00 10,695,200 0
20-Sep-2022 9,025.00 9,275.00 9,000.00 9,275.00 11,624,800 0
19-Sep-2022 8,850.00 9,150.00 8,850.00 9,025.00 12,266,700 0
16-Sep-2022 8,675.00 9,225.00 8,200.00 8,850.00 10,905,800 0
15-Sep-2022 9,175.00 9,300.00 8,650.00 8,650.00 6,971,600 0
14-Sep-2022 8,875.00 9,150.00 8,875.00 9,150.00 7,118,400 0
13-Sep-2022 8,575.00 8,875.00 8,550.00 8,875.00 8,137,100 0
12-Sep-2022 8,375.00 8,550.00 8,350.00 8,550.00 7,725,700 0
09-Sep-2022 8,225.00 8,400.00 8,200.00 8,375.00 4,888,300 0
08-Sep-2022 8,350.00 8,350.00 8,175.00 8,200.00 3,507,100 0
07-Sep-2022 8,300.00 8,400.00 8,200.00 8,275.00 4,411,100 0
06-Sep-2022 8,425.00 8,425.00 8,200.00 8,300.00 3,256,500 0
05-Sep-2022 8,550.00 8,600.00 8,300.00 8,400.00 3,681,100 0
02-Sep-2022 8,225.00 8,500.00 8,175.00 8,500.00 2,443,500 0
01-Sep-2022 8,300.00 8,400.00 8,075.00 8,200.00 2,908,600 0
31-Aug-2022 8,175.00 8,300.00 8,100.00 8,300.00 2,068,500 0
30-Aug-2022 8,150.00 8,200.00 8,100.00 8,150.00 2,165,800 0
29-Aug-2022 8,175.00 8,200.00 8,000.00 8,125.00 2,039,200 0
26-Aug-2022 8,175.00 8,300.00 7,750.00 8,150.00 2,330,000 0
25-Aug-2022 8,175.00 8,300.00 8,125.00 8,150.00 1,049,400 0
24-Aug-2022 8,175.00 8,225.00 8,050.00 8,150.00 1,884,500 0
23-Aug-2022 8,275.00 8,350.00 8,000.00 8,150.00 1,272,600 0
22-Aug-2022 8,400.00 8,400.00 8,175.00 8,275.00 1,224,700 0
19-Aug-2022 8,300.00 8,350.00 8,175.00 8,300.00 1,543,800 0
18-Aug-2022 8,125.00 8,350.00 8,050.00 8,275.00 1,391,600 0
16-Aug-2022 8,100.00 8,150.00 8,000.00 8,125.00 1,013,900 0
15-Aug-2022 8,050.00 8,125.00 7,925.00 8,075.00 649,000 0
12-Aug-2022 7,925.00 8,025.00 7,900.00 8,025.00 787,200 0
11-Aug-2022 7,875.00 8,050.00 7,800.00 7,900.00 978,900 0
10-Aug-2022 8,025.00 8,100.00 7,850.00 7,850.00 1,285,300 0
09-Aug-2022 8,200.00 8,225.00 7,850.00 7,950.00 1,591,900 0
08-Aug-2022 8,100.00 8,200.00 8,075.00 8,200.00 222,200 0
05-Aug-2022 8,325.00 8,500.00 7,900.00 8,075.00 867,300 0
04-Aug-2022 8,650.00 8,750.00 8,300.00 8,325.00 167,700 0
03-Aug-2022 8,975.00 9,175.00 8,525.00 8,625.00 263,200 0
02-Aug-2022 9,825.00 9,825.00 9,150.00 9,150.00 78,100 0
01-Aug-2022 10,550.00 10,575.00 9,825.00 9,825.00 532,600 0
29-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
28-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
27-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
26-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
25-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
22-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
21-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
20-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
19-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
18-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
15-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
14-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
13-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
12-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
11-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
08-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
07-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
06-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
05-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
04-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
01-Jul-2022 10,550.00 10,550.00 10,550.00 10,550.00 0 0
30-Jun-2022 10,525.00 10,550.00 10,000.00 10,550.00 648,400 0
29-Jun-2022 10,875.00 10,925.00 10,500.00 10,500.00 233,100 0
28-Jun-2022 10,800.00 11,050.00 10,725.00 10,875.00 5,292,100 0
27-Jun-2022 10,950.00 11,125.00 10,800.00 10,800.00 5,222,200 0
24-Jun-2022 10,750.00 11,125.00 10,750.00 10,950.00 5,215,800 0
23-Jun-2022 10,700.00 11,025.00 10,600.00 10,750.00 5,940,400 0
22-Jun-2022 10,600.00 11,075.00 10,600.00 10,700.00 5,585,100 0
21-Jun-2022 10,525.00 10,775.00 10,450.00 10,600.00 6,194,600 0
20-Jun-2022 10,800.00 10,900.00 10,325.00 10,500.00 5,136,900 0
17-Jun-2022 10,600.00 10,775.00 10,300.00 10,775.00 5,063,800 0
16-Jun-2022 10,575.00 11,000.00 10,475.00 10,500.00 4,708,900 0
15-Jun-2022 10,825.00 10,950.00 10,400.00 10,600.00 5,692,400 0
14-Jun-2022 10,775.00 11,000.00 10,525.00 10,800.00 4,050,800 0
13-Jun-2022 11,250.00 11,300.00 10,775.00 10,775.00 2,787,500 0
10-Jun-2022 10,900.00 11,300.00 10,600.00 11,250.00 7,696,200 0
09-Jun-2022 11,600.00 11,625.00 10,875.00 10,900.00 5,898,600 0
08-Jun-2022 11,500.00 11,800.00 11,500.00 11,600.00 7,173,700 0