Stock listing
IDX:TCPI PT Transcoal Pacific Saham
Follow PT Transcoal Pacific into a list and get an email when it puts out news.
Share price · IDX:TCPI
1,660.00 IDR -120.00 (-6.7%)
Close on Nov 2, 2026
- Day range
- 1,660.00 – 1,735.00 IDRNov 2, 2026
- Volume
- 5.12M sharesNov 2, 2026
- Market cap
- 8.30T IDRAt the close on Nov 2, 2026 · price × 5.00B shares outstanding
- 52-week range
- 1,140.00 – 13,725.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 10.83B IDRMedian day 4.50M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TCPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,660.00 | -120.00 | -6.7% | 1,720.00 | 1,735.00 | 1,660.00 | 5,115,500 | |
| 1,780.00 | -65.00 | -3.5% | 1,790.00 | 1,825.00 | 1,720.00 | 5,054,100 | |
| 1,845.00 | +65.00 | +3.7% | 1,775.00 | 1,845.00 | 1,660.00 | 6,090,800 | |
| 1,780.00 | +50.00 | +2.9% | 1,730.00 | 1,780.00 | 1,640.00 | 3,928,500 | |
| 1,730.00 | -35.00 | -2.0% | 1,765.00 | 1,765.00 | 1,645.00 | 3,853,800 | |
| 1,765.00 | +30.00 | +1.7% | 1,760.00 | 1,770.00 | 1,635.00 | 6,476,600 | |
| 1,735.00 | +285.00 | +19.7% | 1,445.00 | 1,770.00 | 1,420.00 | 6,201,400 | |
| 1,450.00 | +115.00 | +8.6% | 1,300.00 | 1,450.00 | 1,285.00 | 4,310,300 | |
| 1,335.00 | +40.00 | +3.1% | 1,310.00 | 1,380.00 | 1,230.00 | 5,545,600 | |
| 1,295.00 | -95.00 | -6.8% | 1,385.00 | 1,455.00 | 1,295.00 | 8,343,700 | |
| 1,390.00 | -100.00 | -6.7% | 1,400.00 | 1,470.00 | 1,390.00 | 7,647,000 | |
| 1,490.00 | -260.00 | -14.9% | 1,490.00 | 1,625.00 | 1,490.00 | 9,859,900 | |
| 1,750.00 | -165.00 | -8.6% | 1,910.00 | 1,910.00 | 1,655.00 | 8,673,100 | |
| 1,915.00 | -95.00 | -4.7% | 2,010.00 | 2,080.00 | 1,870.00 | 12,887,900 | |
| 2,010.00 | +210.00 | +11.7% | 1,780.00 | 2,150.00 | 1,585.00 | 16,594,100 | |
| 1,800.00 | +175.00 | +10.8% | 1,860.00 | 1,865.00 | 1,505.00 | 13,819,100 | |
| 1,625.00 | +325.00 | +25.0% | 1,300.00 | 1,625.00 | 1,250.00 | 7,134,500 | |
| 1,300.00 | +90.00 | +7.4% | 1,210.00 | 1,315.00 | 1,140.00 | 5,627,600 | |
| 1,210.00 | -75.00 | -5.8% | 1,290.00 | 1,320.00 | 1,210.00 | 2,759,000 | |
| 1,285.00 | -105.00 | -7.6% | 1,395.00 | 1,505.00 | 1,280.00 | 5,621,600 | |
| 1,390.00 | +25.00 | +1.8% | 1,390.00 | 1,400.00 | 1,240.00 | 4,044,100 | |
| 1,365.00 | -45.00 | -3.2% | 1,410.00 | 1,415.00 | 1,340.00 | 2,128,600 | |
| 1,410.00 | -140.00 | -9.0% | 1,560.00 | 1,585.00 | 1,365.00 | 4,603,300 | |
| 1,550.00 | -175.00 | -10.1% | 1,725.00 | 1,760.00 | 1,550.00 | 4,101,900 | |
| 1,725.00 | +105.00 | +6.5% | 1,650.00 | 1,780.00 | 1,585.00 | 3,083,000 | |
| 1,620.00 | +80.00 | +5.2% | 1,540.00 | 1,685.00 | 1,460.00 | 4,390,900 | |
| 1,540.00 | -80.00 | -4.9% | 1,615.00 | 1,615.00 | 1,495.00 | 2,185,700 | |
| 1,620.00 | +110.00 | +7.3% | 1,575.00 | 1,685.00 | 1,535.00 | 4,261,500 | |
| 1,510.00 | +75.00 | +5.2% | 1,435.00 | 1,545.00 | 1,420.00 | 2,358,600 | |
| 1,435.00 | -120.00 | -7.7% | 1,555.00 | 1,560.00 | 1,380.00 | 4,757,200 | |
| 1,555.00 | +105.00 | +7.2% | 1,450.00 | 1,650.00 | 1,435.00 | 6,737,200 | |
| 1,450.00 | -255.00 | -15.0% | 1,705.00 | 1,705.00 | 1,450.00 | 6,821,600 | |
| 1,705.00 | +60.00 | +3.6% | 1,635.00 | 1,730.00 | 1,630.00 | 2,817,900 | |
| 1,645.00 | -30.00 | -1.8% | 1,675.00 | 1,835.00 | 1,605.00 | 5,423,200 | |
| 1,675.00 | -170.00 | -9.2% | 1,845.00 | 1,845.00 | 1,675.00 | 4,765,500 | |
| 1,845.00 | -135.00 | -6.8% | 1,980.00 | 1,985.00 | 1,785.00 | 4,189,100 | |
| 1,980.00 | -130.00 | -6.2% | 2,110.00 | 2,110.00 | 1,965.00 | 4,081,100 | |
| 2,110.00 | -140.00 | -6.2% | 2,230.00 | 2,250.00 | 2,090.00 | 5,230,100 | |
| 2,250.00 | -40.00 | -1.7% | 2,290.00 | 2,290.00 | 2,230.00 | 2,347,200 | |
| 2,290.00 | -30.00 | -1.3% | 2,340.00 | 2,360.00 | 2,280.00 | 2,167,500 | |
| 2,320.00 | +60.00 | +2.7% | 2,260.00 | 2,360.00 | 2,210.00 | 3,072,600 | |
| 2,260.00 | -90.00 | -3.8% | 2,350.00 | 2,360.00 | 2,250.00 | 3,876,500 | |
| 2,350.00 | -40.00 | -1.7% | 2,400.00 | 2,440.00 | 2,290.00 | 5,164,000 | |
| 2,390.00 | -50.00 | -2.0% | 2,460.00 | 2,540.00 | 2,380.00 | 4,758,200 | |
| 2,440.00 | +230.00 | +10.4% | 2,280.00 | 2,500.00 | 2,200.00 | 8,852,000 | |
| 2,210.00 | -240.00 | -9.8% | 2,500.00 | 2,840.00 | 2,210.00 | 37,277,700 | |
| 2,450.00 | +80.00 | +3.4% | 2,400.00 | 2,520.00 | 2,330.00 | 5,863,700 | |
| 2,370.00 | +110.00 | +4.9% | 2,260.00 | 2,410.00 | 2,160.00 | 4,238,600 | |
| 2,260.00 | -20.00 | -0.9% | 2,280.00 | 2,660.00 | 2,140.00 | 8,516,900 | |
| 2,280.00 | 0.00 | 0.0% | 2,280.00 | 2,280.00 | 2,280.00 | 0 | |
| 2,280.00 | -40.00 | -1.7% | 2,330.00 | 2,390.00 | 2,160.00 | 6,907,300 | |
| 2,320.00 | -200.00 | -7.9% | 2,520.00 | 2,590.00 | 2,300.00 | 5,369,600 | |
| 2,520.00 | -180.00 | -6.7% | 2,680.00 | 2,720.00 | 2,430.00 | 6,878,400 | |
| 2,700.00 | -360.00 | -11.8% | 2,990.00 | 2,990.00 | 2,610.00 | 7,463,400 | |
| 3,060.00 | -540.00 | -15.0% | 3,590.00 | 3,590.00 | 3,060.00 | 3,333,800 | |
| 3,600.00 | 0.00 | 0.0% | 3,600.00 | 3,600.00 | 3,600.00 | 0 | |
| 3,600.00 | +40.00 | +1.1% | 3,590.00 | 3,680.00 | 3,500.00 | 471,800 | |
| 3,560.00 | -80.00 | -2.2% | 3,610.00 | 3,780.00 | 3,360.00 | 2,211,200 | |
| 3,640.00 | -190.00 | -5.0% | 3,830.00 | 3,850.00 | 3,620.00 | 1,193,200 | |
| 3,830.00 | -340.00 | -8.2% | 4,240.00 | 4,240.00 | 3,800.00 | 1,612,400 | |
| 4,170.00 | +230.00 | +5.8% | 3,960.00 | 4,290.00 | 3,810.00 | 2,536,800 | |
| 3,940.00 | -30.00 | -0.8% | 3,970.00 | 3,980.00 | 3,830.00 | 833,200 | |
| 3,970.00 | +30.00 | +0.8% | 4,020.00 | 4,100.00 | 3,640.00 | 3,697,000 | |
| 3,940.00 | -360.00 | -8.4% | 4,300.00 | 4,300.00 | 3,920.00 | 2,016,200 | |
| 4,300.00 | -110.00 | -2.5% | 4,420.00 | 4,430.00 | 4,160.00 | 1,466,400 | |
| 4,410.00 | -640.00 | -12.7% | 5,100.00 | 5,100.00 | 4,310.00 | 3,084,700 |
- Ticker
- IDX:TCPI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,300.00 (+7.4%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Sep 21, 2026
Closed 1,555.00 (+7.2%) on Sep 21, 2026
Changes in Board of Director or Commissioner
Sep 14, 2026
Closed 1,675.00 (-9.2%) on Sep 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 14, 2026
Closed 1,845.00 (-6.8%) on Sep 14, 2026
Advertisement Submission
Aug 20, 2026
Closed 2,320.00 (-7.9%) on Aug 21, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 19, 2026
Closed 2,520.00 (-6.7%) on Aug 20, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 11, 2026
Closed 3,830.00 (-8.2%) on Aug 11, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 5, 2026
Closed 3,940.00 (-8.4%) on Aug 5, 2026
PT Energy Transporter Indonesia which is a subsidiary company of PT Transcoal Pacific Tbk has signed a Credit Agreement from one of Government Banks/State Owned Company
Jul 16, 2026
Closed 5,900.00 (+2.2%) on Jul 17, 2026
Explanation on Request for Explanation of the Exchange
Jul 1, 2026
Closed 6,800.00 (+3.8%) on Jul 2, 2026
PT Transcoal Pacific on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Transcoal Pacific.