Price History - TCPI

Kembali ke Company
Ticker: TCPI
Company: PT Transcoal Pacific Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 11,325.00 11,650.00 11,325.00 11,500.00 7,315,700 0
06-Jun-2022 11,325.00 11,625.00 11,200.00 11,300.00 6,026,900 0
03-Jun-2022 11,175.00 11,675.00 11,175.00 11,300.00 7,428,600 0
02-Jun-2022 11,500.00 11,500.00 10,925.00 11,150.00 7,790,200 0
31-May-2022 10,950.00 11,575.00 10,725.00 11,500.00 8,257,600 0
30-May-2022 10,600.00 10,950.00 10,350.00 10,950.00 8,262,700 0
27-May-2022 10,125.00 10,625.00 10,100.00 10,600.00 9,251,000 0
25-May-2022 9,750.00 10,100.00 9,450.00 10,100.00 9,499,500 0
24-May-2022 9,075.00 9,775.00 8,875.00 9,750.00 10,597,900 0
23-May-2022 9,150.00 9,225.00 8,775.00 9,050.00 6,484,700 0
20-May-2022 9,025.00 9,175.00 8,600.00 9,175.00 9,921,000 0
19-May-2022 8,925.00 9,000.00 8,475.00 9,000.00 9,724,600 0
18-May-2022 8,800.00 9,125.00 8,675.00 8,900.00 9,453,000 0
17-May-2022 8,625.00 8,750.00 8,450.00 8,750.00 10,139,400 0
13-May-2022 8,700.00 8,850.00 8,250.00 8,600.00 6,919,700 0
12-May-2022 9,525.00 9,525.00 8,850.00 8,850.00 7,040,200 0
11-May-2022 9,375.00 9,500.00 9,325.00 9,500.00 8,867,300 0
10-May-2022 9,575.00 9,575.00 9,000.00 9,350.00 9,167,500 0
09-May-2022 9,975.00 10,000.00 9,350.00 9,550.00 9,094,100 0
28-Apr-2022 9,550.00 9,950.00 9,525.00 9,950.00 8,841,700 0
27-Apr-2022 9,275.00 9,500.00 9,200.00 9,500.00 9,032,300 0
26-Apr-2022 9,125.00 9,275.00 9,100.00 9,250.00 9,016,600 0
25-Apr-2022 9,250.00 9,250.00 8,900.00 9,100.00 9,363,400 0
22-Apr-2022 9,475.00 9,525.00 9,100.00 9,225.00 8,100,400 0
21-Apr-2022 9,400.00 9,475.00 9,225.00 9,450.00 8,887,100 0
20-Apr-2022 9,250.00 9,475.00 9,200.00 9,375.00 8,257,000 0
19-Apr-2022 9,300.00 9,475.00 9,175.00 9,225.00 6,065,900 0
18-Apr-2022 9,350.00 9,425.00 9,175.00 9,275.00 5,455,900 0
14-Apr-2022 9,575.00 9,575.00 9,275.00 9,325.00 4,545,700 0
13-Apr-2022 9,750.00 9,775.00 9,400.00 9,550.00 6,760,200 0
12-Apr-2022 10,075.00 10,100.00 9,500.00 9,725.00 7,686,400 0
11-Apr-2022 10,700.00 10,825.00 9,950.00 10,075.00 7,403,000 0
08-Apr-2022 10,575.00 10,800.00 10,350.00 10,675.00 9,484,000 0
07-Apr-2022 10,675.00 10,825.00 10,550.00 10,550.00 7,181,700 0
06-Apr-2022 10,725.00 10,900.00 10,550.00 10,650.00 4,595,900 0
05-Apr-2022 10,325.00 10,950.00 10,175.00 10,700.00 6,263,400 0
04-Apr-2022 10,800.00 11,025.00 10,200.00 10,300.00 3,864,700 0
01-Apr-2022 10,300.00 11,000.00 10,300.00 10,800.00 7,719,700 0
31-Mar-2022 9,900.00 10,325.00 9,875.00 10,300.00 7,731,000 0
30-Mar-2022 9,825.00 9,925.00 9,475.00 9,900.00 7,030,500 0
29-Mar-2022 9,875.00 9,925.00 9,775.00 9,800.00 5,961,200 0
28-Mar-2022 9,850.00 9,850.00 9,675.00 9,850.00 6,667,200 0
25-Mar-2022 10,075.00 10,125.00 9,725.00 9,800.00 6,534,100 0
24-Mar-2022 9,950.00 10,100.00 9,850.00 10,050.00 7,414,100 0
23-Mar-2022 9,550.00 10,050.00 9,550.00 9,900.00 6,979,200 0
22-Mar-2022 9,400.00 9,500.00 9,250.00 9,500.00 6,861,100 0
21-Mar-2022 9,625.00 9,625.00 9,350.00 9,400.00 6,373,200 0
18-Mar-2022 9,725.00 9,725.00 9,450.00 9,600.00 6,611,900 0
17-Mar-2022 9,625.00 9,875.00 9,625.00 9,700.00 7,225,900 0
16-Mar-2022 9,375.00 9,725.00 9,200.00 9,600.00 6,433,800 0
15-Mar-2022 9,225.00 9,350.00 8,900.00 9,350.00 5,438,600 0
14-Mar-2022 9,350.00 9,350.00 8,675.00 9,200.00 4,220,700 0
11-Mar-2022 9,400.00 9,400.00 8,900.00 9,325.00 6,036,500 0
10-Mar-2022 9,100.00 9,350.00 8,550.00 9,350.00 6,777,400 0