Price History - TCPI

Kembali ke Company
Ticker: TCPI
Company: PT Transcoal Pacific Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 9,050.00 9,075.00 8,800.00 9,025.00 10,854,300 0
25-Aug-2023 8,925.00 9,100.00 8,750.00 9,050.00 9,939,200 0
24-Aug-2023 9,000.00 9,075.00 8,750.00 8,900.00 10,132,700 0
23-Aug-2023 8,850.00 9,150.00 8,850.00 9,000.00 10,806,300 0
22-Aug-2023 8,725.00 8,850.00 8,550.00 8,850.00 11,359,800 0
21-Aug-2023 8,700.00 8,925.00 8,675.00 8,725.00 10,949,100 0
18-Aug-2023 8,475.00 8,950.00 8,475.00 8,700.00 12,182,500 0
16-Aug-2023 8,525.00 8,575.00 8,350.00 8,450.00 11,196,700 0
15-Aug-2023 8,300.00 8,600.00 8,300.00 8,525.00 10,278,300 0
14-Aug-2023 8,100.00 8,300.00 7,900.00 8,300.00 11,656,800 0
11-Aug-2023 7,525.00 8,100.00 7,500.00 8,075.00 10,268,800 0
10-Aug-2023 7,175.00 7,525.00 7,175.00 7,500.00 10,423,900 0
09-Aug-2023 7,350.00 7,375.00 7,100.00 7,150.00 12,214,200 0
08-Aug-2023 7,150.00 7,450.00 7,150.00 7,325.00 12,059,100 0
07-Aug-2023 6,800.00 7,150.00 6,650.00 7,125.00 12,722,300 0
04-Aug-2023 6,775.00 6,800.00 6,650.00 6,775.00 11,425,800 0
03-Aug-2023 6,825.00 6,825.00 6,625.00 6,750.00 12,000,600 0
02-Aug-2023 6,700.00 6,850.00 6,550.00 6,800.00 10,095,700 0
01-Aug-2023 6,650.00 6,700.00 6,400.00 6,675.00 11,919,100 0
31-Jul-2023 6,750.00 6,800.00 6,350.00 6,650.00 13,518,900 0
28-Jul-2023 6,650.00 6,700.00 6,250.00 6,700.00 10,777,800 0
27-Jul-2023 7,000.00 7,000.00 6,200.00 6,625.00 9,737,600 0
26-Jul-2023 7,475.00 7,475.00 6,525.00 6,750.00 10,740,000 0
25-Jul-2023 7,900.00 7,900.00 6,975.00 7,425.00 9,279,400 0
24-Jul-2023 7,850.00 7,900.00 7,725.00 7,875.00 10,073,600 0
21-Jul-2023 7,525.00 7,850.00 7,525.00 7,850.00 11,378,300 0
20-Jul-2023 7,550.00 7,725.00 7,275.00 7,550.00 12,471,900 0
18-Jul-2023 7,525.00 7,700.00 7,400.00 7,525.00 11,864,400 0
17-Jul-2023 7,450.00 7,550.00 7,400.00 7,500.00 10,035,000 0
14-Jul-2023 7,275.00 7,475.00 7,200.00 7,425.00 11,111,800 0
13-Jul-2023 7,300.00 7,325.00 7,125.00 7,225.00 11,465,300 0
12-Jul-2023 7,450.00 7,450.00 7,225.00 7,250.00 12,381,200 0
11-Jul-2023 7,300.00 7,425.00 7,300.00 7,400.00 11,603,400 0
10-Jul-2023 7,150.00 7,425.00 7,150.00 7,275.00 13,526,200 0
07-Jul-2023 7,150.00 7,150.00 7,000.00 7,100.00 11,722,700 0
06-Jul-2023 7,050.00 7,150.00 6,950.00 7,100.00 12,707,800 0
05-Jul-2023 7,050.00 7,050.00 6,925.00 7,025.00 9,794,400 0
04-Jul-2023 7,000.00 7,025.00 6,875.00 7,025.00 11,107,800 0
03-Jul-2023 7,000.00 7,075.00 6,950.00 7,025.00 9,214,000 0
27-Jun-2023 6,950.00 7,025.00 6,700.00 7,000.00 7,106,600 0
26-Jun-2023 7,050.00 7,150.00 6,900.00 6,950.00 9,754,200 0
23-Jun-2023 6,825.00 7,025.00 6,800.00 6,950.00 9,326,100 0
22-Jun-2023 6,975.00 6,975.00 6,775.00 6,900.00 12,212,000 0
21-Jun-2023 7,025.00 7,075.00 6,850.00 6,950.00 12,717,400 0
20-Jun-2023 6,875.00 7,000.00 6,625.00 7,000.00 11,323,800 0
19-Jun-2023 6,850.00 6,900.00 6,775.00 6,850.00 11,338,300 0
16-Jun-2023 6,800.00 6,850.00 6,675.00 6,825.00 10,670,400 0
15-Jun-2023 6,875.00 6,875.00 6,725.00 6,825.00 11,468,700 0
14-Jun-2023 6,575.00 6,850.00 6,450.00 6,850.00 9,874,100 0
13-Jun-2023 6,375.00 6,725.00 6,200.00 6,600.00 7,207,300 0
12-Jun-2023 6,675.00 6,700.00 6,125.00 6,350.00 10,241,300 0
09-Jun-2023 6,725.00 6,750.00 6,425.00 6,650.00 12,170,200 0
08-Jun-2023 6,725.00 6,750.00 6,375.00 6,700.00 10,059,700 0
07-Jun-2023 6,550.00 6,700.00 5,875.00 6,700.00 6,428,500 0
06-Jun-2023 7,275.00 7,275.00 6,250.00 6,500.00 14,110,600 0
05-Jun-2023 6,950.00 7,300.00 6,950.00 7,250.00 12,911,700 0
31-May-2023 6,900.00 7,075.00 6,900.00 6,900.00 12,460,500 0
30-May-2023 7,150.00 7,150.00 6,900.00 6,925.00 12,200,000 0
29-May-2023 7,175.00 7,175.00 7,000.00 7,100.00 12,947,300 0
26-May-2023 7,200.00 7,225.00 7,050.00 7,175.00 13,606,200 0
25-May-2023 7,225.00 7,325.00 7,075.00 7,175.00 13,384,700 0
24-May-2023 7,125.00 7,225.00 6,975.00 7,200.00 11,954,300 0
23-May-2023 7,150.00 7,175.00 6,975.00 7,075.00 13,496,400 0
22-May-2023 7,150.00 7,225.00 6,950.00 7,125.00 10,582,800 0
19-May-2023 7,500.00 7,550.00 7,075.00 7,125.00 13,488,400 0
17-May-2023 7,425.00 7,500.00 7,300.00 7,500.00 12,119,700 0
16-May-2023 7,525.00 7,525.00 7,300.00 7,400.00 11,988,700 0
15-May-2023 7,325.00 7,500.00 7,125.00 7,500.00 11,372,700 0
12-May-2023 7,175.00 7,350.00 6,950.00 7,300.00 9,505,000 0
11-May-2023 7,275.00 7,275.00 7,050.00 7,175.00 11,464,700 0
10-May-2023 7,500.00 7,525.00 7,100.00 7,250.00 10,943,100 0
09-May-2023 7,775.00 7,775.00 7,375.00 7,475.00 11,104,700 0
08-May-2023 7,675.00 7,750.00 7,625.00 7,750.00 12,310,700 0
05-May-2023 7,625.00 7,675.00 7,500.00 7,675.00 13,157,700 0
04-May-2023 7,825.00 7,825.00 7,525.00 7,625.00 11,637,000 0
03-May-2023 7,825.00 7,825.00 7,700.00 7,800.00 11,880,300 0
02-May-2023 7,700.00 7,925.00 7,625.00 7,800.00 11,584,900 0
28-Apr-2023 7,600.00 7,675.00 7,425.00 7,675.00 12,251,900 0
27-Apr-2023 7,750.00 7,750.00 7,575.00 7,575.00 10,941,900 0
26-Apr-2023 7,625.00 7,725.00 7,350.00 7,725.00 13,530,200 0
18-Apr-2023 7,600.00 7,625.00 7,475.00 7,600.00 12,180,600 0
17-Apr-2023 7,400.00 7,575.00 7,175.00 7,575.00 12,700,500 0
14-Apr-2023 7,450.00 7,475.00 7,200.00 7,375.00 12,980,000 0
13-Apr-2023 7,300.00 7,475.00 7,275.00 7,425.00 11,635,500 0
12-Apr-2023 7,100.00 7,350.00 7,050.00 7,275.00 12,500,300 0
11-Apr-2023 6,950.00 7,150.00 6,850.00 7,075.00 10,696,400 0
10-Apr-2023 6,900.00 6,950.00 6,625.00 6,950.00 10,840,700 0
06-Apr-2023 7,225.00 7,225.00 6,700.00 6,875.00 11,465,400 0
05-Apr-2023 7,575.00 7,575.00 7,025.00 7,200.00 9,025,400 0
04-Apr-2023 8,300.00 8,300.00 7,400.00 7,550.00 7,070,100 0
03-Apr-2023 8,550.00 8,550.00 7,950.00 7,950.00 14,377,100 0
31-Mar-2023 8,750.00 8,750.00 8,525.00 8,525.00 13,354,600 0
30-Mar-2023 8,900.00 8,900.00 8,725.00 8,725.00 10,760,200 0
29-Mar-2023 8,750.00 8,875.00 8,700.00 8,875.00 12,249,600 0
28-Mar-2023 8,700.00 8,750.00 8,575.00 8,725.00 13,311,600 0
27-Mar-2023 8,600.00 8,850.00 8,525.00 8,675.00 13,050,600 0
24-Mar-2023 8,375.00 8,675.00 8,350.00 8,600.00 8,906,400 0
21-Mar-2023 8,575.00 8,575.00 8,325.00 8,425.00 14,252,600 0
20-Mar-2023 8,500.00 8,550.00 8,275.00 8,550.00 13,049,400 0
17-Mar-2023 8,400.00 8,475.00 8,150.00 8,475.00 13,519,100 0