Price History - TCPI

Kembali ke Company
Ticker: TCPI
Company: PT Transcoal Pacific Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 8,625.00 9,000.00 8,500.00 9,000.00 6,673,600 0
08-Mar-2022 8,725.00 8,750.00 8,600.00 8,600.00 4,942,600 0
07-Mar-2022 8,825.00 8,850.00 8,700.00 8,700.00 4,762,200 0
04-Mar-2022 8,875.00 8,925.00 8,775.00 8,800.00 4,744,900 0
02-Mar-2022 9,125.00 9,125.00 8,650.00 8,850.00 5,450,400 0
01-Mar-2022 9,025.00 9,300.00 9,025.00 9,100.00 6,127,000 0
25-Feb-2022 9,325.00 9,325.00 8,875.00 9,000.00 4,054,800 0
24-Feb-2022 9,850.00 9,875.00 9,225.00 9,300.00 3,419,600 0
23-Feb-2022 10,200.00 10,225.00 9,700.00 9,850.00 5,249,100 0
22-Feb-2022 10,500.00 10,525.00 10,075.00 10,200.00 5,880,600 0
21-Feb-2022 10,700.00 10,725.00 10,050.00 10,500.00 6,806,500 0
18-Feb-2022 10,625.00 10,775.00 10,575.00 10,700.00 6,921,900 0
17-Feb-2022 10,700.00 10,800.00 10,475.00 10,600.00 6,743,500 0
16-Feb-2022 10,525.00 10,700.00 10,525.00 10,700.00 7,426,300 0
15-Feb-2022 10,525.00 10,550.00 10,375.00 10,525.00 6,345,800 0
14-Feb-2022 10,675.00 10,700.00 10,400.00 10,525.00 5,898,600 0
11-Feb-2022 10,750.00 10,850.00 10,550.00 10,675.00 5,733,300 0
10-Feb-2022 10,600.00 10,800.00 10,525.00 10,750.00 5,712,000 0
09-Feb-2022 10,425.00 10,600.00 10,400.00 10,550.00 7,656,500 0
08-Feb-2022 10,425.00 10,450.00 10,350.00 10,425.00 6,797,900 0
07-Feb-2022 10,400.00 10,425.00 10,300.00 10,425.00 6,301,400 0
04-Feb-2022 10,400.00 10,450.00 10,325.00 10,400.00 6,834,800 0
03-Feb-2022 10,400.00 10,400.00 10,300.00 10,375.00 6,974,600 0
02-Feb-2022 10,300.00 10,400.00 10,275.00 10,350.00 7,080,400 0
31-Jan-2022 10,200.00 10,300.00 10,200.00 10,300.00 7,908,100 0
28-Jan-2022 10,125.00 10,200.00 10,100.00 10,200.00 6,926,100 0
27-Jan-2022 10,125.00 10,150.00 10,025.00 10,100.00 7,417,900 0
26-Jan-2022 9,975.00 10,100.00 9,875.00 10,100.00 7,056,600 0
25-Jan-2022 10,175.00 10,175.00 9,800.00 9,950.00 7,212,700 0
24-Jan-2022 10,200.00 10,275.00 10,025.00 10,150.00 6,854,100 0
21-Jan-2022 10,225.00 10,350.00 10,200.00 10,275.00 7,135,200 0
20-Jan-2022 10,175.00 10,250.00 10,125.00 10,200.00 7,264,300 0
19-Jan-2022 10,175.00 10,250.00 10,100.00 10,150.00 6,785,100 0
18-Jan-2022 10,250.00 10,275.00 10,000.00 10,150.00 7,145,500 0
17-Jan-2022 10,225.00 10,250.00 10,125.00 10,250.00 6,684,900 0
14-Jan-2022 10,125.00 10,200.00 9,975.00 10,200.00 7,084,500 0
13-Jan-2022 10,225.00 10,225.00 10,075.00 10,100.00 6,731,000 0
12-Jan-2022 10,275.00 10,300.00 10,150.00 10,200.00 6,305,200 0
11-Jan-2022 10,250.00 10,300.00 10,250.00 10,275.00 5,625,400 0
10-Jan-2022 10,225.00 10,300.00 10,200.00 10,250.00 5,684,400 0
07-Jan-2022 9,975.00 10,200.00 9,900.00 10,200.00 6,692,400 0
06-Jan-2022 10,075.00 10,075.00 9,650.00 9,950.00 5,771,600 0
05-Jan-2022 10,200.00 10,200.00 9,925.00 10,050.00 5,145,300 0
04-Jan-2022 10,200.00 10,200.00 10,125.00 10,175.00 5,084,600 0
03-Jan-2022 10,075.00 10,200.00 10,050.00 10,100.00 4,219,400 0
30-Dec-2021 10,200.00 10,200.00 9,975.00 10,050.00 2,022,500 0
29-Dec-2021 10,200.00 10,200.00 10,050.00 10,175.00 1,990,100 0
28-Dec-2021 10,100.00 10,200.00 9,975.00 10,150.00 5,538,900 0
27-Dec-2021 10,175.00 10,250.00 9,825.00 10,100.00 10,429,900 0
24-Dec-2021 10,200.00 10,250.00 10,025.00 10,175.00 13,998,000 0
23-Dec-2021 10,175.00 10,300.00 10,175.00 10,200.00 13,977,000 0
22-Dec-2021 9,975.00 10,175.00 9,950.00 10,175.00 3,781,600 0
21-Dec-2021 9,850.00 10,025.00 9,825.00 9,975.00 4,784,900 0
20-Dec-2021 9,825.00 9,875.00 9,750.00 9,850.00 3,342,300 0
17-Dec-2021 9,525.00 9,800.00 9,500.00 9,800.00 5,754,800 0
16-Dec-2021 9,350.00 9,550.00 9,325.00 9,500.00 5,703,400 0
15-Dec-2021 9,225.00 9,300.00 9,200.00 9,300.00 4,476,500 0
14-Dec-2021 9,275.00 9,300.00 9,125.00 9,175.00 5,046,000 0
13-Dec-2021 9,050.00 9,275.00 9,050.00 9,225.00 3,693,100 0
10-Dec-2021 8,800.00 9,075.00 8,775.00 9,000.00 5,762,400 0
09-Dec-2021 9,125.00 9,150.00 8,750.00 8,750.00 6,486,200 0
08-Dec-2021 9,475.00 9,475.00 9,025.00 9,050.00 7,128,800 0
07-Dec-2021 9,400.00 9,425.00 8,975.00 9,425.00 5,012,200 0
06-Dec-2021 9,050.00 9,350.00 9,050.00 9,350.00 8,450,700 0
03-Dec-2021 8,850.00 9,050.00 8,775.00 9,025.00 7,090,700 0
02-Dec-2021 8,700.00 8,850.00 8,600.00 8,800.00 6,001,300 0
01-Dec-2021 8,550.00 8,650.00 8,375.00 8,650.00 7,900,900 0
30-Nov-2021 7,900.00 8,550.00 7,850.00 8,550.00 12,114,000 0
29-Nov-2021 8,050.00 8,050.00 7,800.00 7,850.00 7,294,600 0
26-Nov-2021 8,250.00 8,275.00 7,850.00 8,000.00 8,468,300 0
25-Nov-2021 8,200.00 8,375.00 7,950.00 8,200.00 9,193,700 0
24-Nov-2021 8,175.00 8,275.00 7,925.00 8,150.00 7,196,900 0
23-Nov-2021 8,275.00 8,275.00 7,825.00 8,100.00 10,590,500 0
22-Nov-2021 8,550.00 8,550.00 8,175.00 8,225.00 8,299,300 0
19-Nov-2021 8,150.00 8,475.00 8,025.00 8,450.00 11,408,300 0
18-Nov-2021 8,225.00 8,275.00 8,025.00 8,100.00 11,422,400 0
17-Nov-2021 8,150.00 8,250.00 7,975.00 8,200.00 11,613,000 0
16-Nov-2021 8,200.00 8,200.00 7,925.00 8,100.00 11,180,000 0
15-Nov-2021 8,350.00 8,375.00 8,075.00 8,150.00 12,356,700 0
12-Nov-2021 8,450.00 8,450.00 8,200.00 8,300.00 11,460,800 0
11-Nov-2021 8,425.00 8,450.00 8,325.00 8,400.00 18,036,900 0
10-Nov-2021 8,450.00 8,475.00 8,250.00 8,400.00 16,613,000 0
09-Nov-2021 8,375.00 8,400.00 8,125.00 8,400.00 16,520,500 0
08-Nov-2021 8,625.00 8,625.00 8,100.00 8,350.00 19,310,100 0
05-Nov-2021 8,750.00 8,750.00 8,275.00 8,600.00 17,385,300 0
04-Nov-2021 8,700.00 8,725.00 8,450.00 8,700.00 19,010,800 0
03-Nov-2021 8,650.00 8,650.00 8,400.00 8,650.00 20,602,000 0
02-Nov-2021 8,675.00 8,700.00 8,450.00 8,600.00 20,097,400 0
01-Nov-2021 8,700.00 8,700.00 8,550.00 8,650.00 22,250,400 0
29-Oct-2021 8,650.00 8,700.00 8,350.00 8,650.00 20,243,100 0
28-Oct-2021 8,825.00 8,825.00 8,400.00 8,600.00 22,590,100 0
27-Oct-2021 8,900.00 9,075.00 8,650.00 8,775.00 23,026,700 0
26-Oct-2021 8,825.00 9,175.00 8,825.00 8,850.00 23,584,900 0
25-Oct-2021 8,850.00 9,000.00 8,625.00 8,775.00 22,357,000 0
22-Oct-2021 9,075.00 9,150.00 8,800.00 8,800.00 22,849,400 0
21-Oct-2021 9,175.00 9,225.00 8,925.00 9,050.00 25,768,800 0
19-Oct-2021 9,150.00 9,225.00 9,025.00 9,125.00 24,582,100 0
18-Oct-2021 9,375.00 9,400.00 8,950.00 9,125.00 22,995,900 0
15-Oct-2021 9,625.00 9,700.00 9,200.00 9,350.00 21,700,100 0
14-Oct-2021 9,725.00 9,825.00 9,400.00 9,600.00 19,897,200 0