Efek Terdaftar

TRANSCOAL PACIFIC Tbk, PT

Security name
TRANSCOAL PACIFIC Tbk
Issuer
TRANSCOAL PACIFIC Tbk, PT
ISIN Code
ID1000144009
Short Code
TCPI
Type
Saham Biasa
Listing Date
July 06, 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
5,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 6,775 6,900 6,550 6,600 95,022 64,485,947,500 2,195
04 Mar 2025 6,625 6,650 6,125 6,275 56,682 35,310,467,500 1,964
05 Mar 2025 6,300 6,350 6,250 6,350 85,256 53,592,077,500 1,941
06 Mar 2025 6,350 6,350 6,175 6,225 83,588 52,167,835,000 1,899
07 Mar 2025 6,250 6,300 6,175 6,300 96,815 60,186,332,500 3,235
10 Mar 2025 6,300 6,425 6,200 6,425 86,277 53,624,072,500 2,035
11 Mar 2025 6,300 6,300 6,175 6,275 96,648 60,172,482,500 2,986
12 Mar 2025 6,300 6,325 6,150 6,325 84,203 52,216,777,500 1,974
13 Mar 2025 6,350 6,350 5,975 6,050 94,010 58,607,960,000 2,365
14 Mar 2025 6,050 6,150 5,900 6,100 83,379 50,899,607,500 1,852
17 Mar 2025 6,125 6,150 6,050 6,075 96,439 58,654,432,500 2,245
18 Mar 2025 6,150 6,150 5,925 5,950 62,690 37,505,840,000 1,934
19 Mar 2025 5,975 6,025 5,950 6,025 89,270 53,222,667,500 2,054
20 Mar 2025 6,025 6,075 5,950 5,950 89,769 53,921,197,500 1,787
21 Mar 2025 6,000 6,000 5,700 5,750 34,010 19,655,935,000 770
24 Mar 2025 5,775 5,775 5,550 5,600 74,884 42,120,830,000 1,530
25 Mar 2025 5,775 5,775 5,500 5,700 96,114 53,694,965,000 1,886
26 Mar 2025 5,725 5,925 5,725 5,875 86,162 49,939,180,000 1,858
27 Mar 2025 5,900 5,900 5,725 5,775 76,056 43,974,305,000 1,592
08 Apr 2025 5,700 5,700 4,970 5,025 16,798 8,816,110,000 671
09 Apr 2025 5,125 5,275 4,510 5,150 42,962 21,296,052,500 1,192
10 Apr 2025 5,150 5,325 4,940 5,050 82,449 42,190,250,500 1,864
11 Apr 2025 5,075 5,100 4,930 5,100 56,969 28,335,123,000 1,350
14 Apr 2025 5,100 5,450 5,050 5,325 111,201 58,580,525,000 2,408
15 Apr 2025 5,350 5,400 5,125 5,225 92,763 48,669,212,500 1,838
16 Apr 2025 5,225 5,225 5,025 5,125 97,615 49,673,952,500 2,191
17 Apr 2025 5,100 5,500 5,075 5,500 130,597 68,973,025,000 3,022
21 Apr 2025 5,500 5,500 4,920 5,325 110,882 58,310,531,500 2,797
22 Apr 2025 5,325 5,375 5,125 5,375 115,260 60,212,465,000 2,210
23 Apr 2025 5,375 5,450 5,300 5,425 98,496 52,805,540,000 2,321
24 Apr 2025 5,450 5,525 5,350 5,525 101,172 54,566,515,000 2,129
25 Apr 2025 5,525 5,650 5,475 5,650 96,078 53,041,177,500 2,857
28 Apr 2025 5,650 5,650 5,475 5,475 110,325 61,131,567,500 2,720
29 Apr 2025 5,575 5,675 5,450 5,625 94,072 51,980,502,500 2,163
30 Apr 2025 5,625 5,700 5,575 5,575 85,491 48,130,457,500 2,115
02 May 2025 5,600 5,750 5,475 5,750 96,136 53,935,605,000 2,304
05 May 2025 5,750 5,975 5,750 5,850 96,606 56,052,360,000 3,311
06 May 2025 5,850 5,950 5,750 5,900 111,778 64,685,540,000 3,766
07 May 2025 5,900 5,925 5,775 5,900 89,573 52,424,675,000 2,106
08 May 2025 5,900 5,900 5,575 5,750 105,285 60,027,907,500 2,304
09 May 2025 5,750 5,850 5,650 5,850 88,865 51,155,107,500 1,974
14 May 2025 5,850 5,925 5,750 5,925 39,928 23,251,702,500 819
15 May 2025 5,925 6,125 5,800 6,125 134,273 79,687,757,500 3,276
16 May 2025 6,150 6,425 5,825 5,875 90,088 53,277,927,500 2,424
19 May 2025 5,875 5,975 5,800 5,925 91,125 53,879,570,000 2,012
20 May 2025 5,925 5,925 5,825 5,850 102,589 60,080,562,500 2,156
21 May 2025 5,850 5,950 5,825 5,925 99,142 58,140,212,500 2,157
22 May 2025 5,950 6,000 5,875 6,000 89,390 52,672,675,000 1,914
23 May 2025 6,000 6,050 5,900 6,025 80,959 48,521,872,500 2,134
26 May 2025 6,025 6,025 5,925 5,950 83,778 49,882,920,000 2,423
27 May 2025 5,950 5,950 5,900 5,950 70,396 41,760,502,500 1,624
28 May 2025 5,950 6,050 5,850 6,050 95,968 56,577,575,000 2,863
02 Jun 2025 6,050 6,075 5,525 5,525 106,429 60,651,740,000 2,560
03 Jun 2025 5,525 5,650 5,450 5,525 113,592 62,829,902,500 2,967
04 Jun 2025 5,525 5,550 5,375 5,500 100,296 54,583,150,000 2,707
05 Jun 2025 5,550 5,550 5,425 5,550 89,839 49,252,975,000 2,621
10 Jun 2025 5,550 5,600 5,500 5,600 100,942 55,940,647,500 2,154
11 Jun 2025 5,600 6,175 5,525 6,175 96,549 55,308,782,500 2,778
12 Jun 2025 6,175 6,200 5,625 5,750 64,568 37,462,517,500 1,967
13 Jun 2025 5,775 5,775 5,575 5,700 109,121 61,841,910,000 2,668
16 Jun 2025 5,675 5,775 5,575 5,575 107,954 61,249,785,000 2,637
17 Jun 2025 5,575 5,650 5,525 5,550 88,220 48,858,770,000 2,569
18 Jun 2025 5,550 5,575 5,450 5,500 88,336 48,614,625,000 2,348
19 Jun 2025 5,500 5,500 5,375 5,400 88,874 48,315,427,500 2,096
20 Jun 2025 5,400 5,475 5,225 5,225 109,347 58,520,942,500 2,473
23 Jun 2025 5,225 5,225 4,920 5,075 89,277 44,835,248,500 2,955
24 Jun 2025 5,100 5,350 5,050 5,350 99,215 51,235,537,500 2,425
25 Jun 2025 5,350 5,400 5,100 5,400 101,249 52,609,597,500 2,681
26 Jun 2025 5,450 5,525 5,350 5,475 101,222 55,468,312,500 2,763
30 Jun 2025 5,550 5,650 5,450 5,525 75,945 42,063,515,000 1,965
01 Jul 2025 5,550 5,575 5,425 5,500 100,044 54,852,250,000 2,677
02 Jul 2025 5,500 5,600 5,425 5,600 81,601 44,519,680,000 1,995
03 Jul 2025 5,625 5,625 5,325 5,325 99,521 53,564,777,500 2,557
04 Jul 2025 5,400 5,450 5,350 5,450 90,925 48,988,622,500 1,995
07 Jul 2025 5,475 5,475 5,200 5,475 112,828 59,688,242,500 3,083
08 Jul 2025 5,475 5,475 5,300 5,425 94,196 50,711,580,000 2,072
09 Jul 2025 5,450 5,450 5,275 5,300 123,115 65,412,687,500 2,328
10 Jul 2025 5,325 5,425 5,275 5,400 113,051 60,174,680,000 2,590
11 Jul 2025 5,450 5,700 5,350 5,475 116,494 63,058,050,000 2,825
15 Jul 2025 5,500 5,625 5,350 5,500 112,733 61,658,065,000 2,495
16 Jul 2025 5,500 5,775 5,500 5,700 99,938 56,221,730,000 2,326
17 Jul 2025 5,725 5,725 5,425 5,550 102,748 56,652,007,500 2,608
18 Jul 2025 5,550 5,600 5,475 5,600 106,176 58,687,747,500 2,348
21 Jul 2025 5,650 5,675 5,400 5,675 30,288 16,531,377,500 925
22 Jul 2025 5,650 5,675 5,525 5,675 59,419 33,048,772,500 1,809
23 Jul 2025 5,700 5,750 5,525 5,750 44,372 24,795,815,000 887
24 Jul 2025 5,750 5,850 5,625 5,850 40,982 23,371,847,500 1,033
25 Jul 2025 5,850 5,925 5,800 5,850 94,424 55,202,185,000 2,359
28 Jul 2025 5,850 6,025 5,800 6,025 77,571 45,453,505,000 2,041
29 Jul 2025 6,050 6,050 5,800 5,950 97,953 57,562,087,500 3,026
30 Jul 2025 5,950 6,150 5,850 6,150 88,110 51,941,565,000 2,890
31 Jul 2025 6,150 6,275 5,975 6,275 87,918 53,217,872,500 3,128
01 Aug 2025 6,275 6,325 6,150 6,175 77,362 48,356,797,500 2,804
04 Aug 2025 6,200 6,200 5,825 5,875 81,942 48,458,685,000 2,044
05 Aug 2025 5,875 6,050 5,850 6,000 87,059 51,687,500,000 3,192
06 Aug 2025 6,000 6,050 5,925 5,975 79,562 47,478,692,500 2,957
07 Aug 2025 6,000 6,050 5,950 5,975 81,686 48,935,545,000 2,476
08 Aug 2025 6,000 6,075 5,950 6,075 88,310 52,874,755,000 2,901
11 Aug 2025 6,100 6,100 5,975 6,000 82,835 49,804,177,500 2,351
12 Aug 2025 6,000 6,025 5,950 5,975 73,849 44,075,807,500 1,950
13 Aug 2025 6,000 6,000 5,900 5,950 84,778 50,394,952,500 2,280
14 Aug 2025 5,950 5,975 5,850 5,950 79,954 47,328,837,500 2,940
15 Aug 2025 5,975 5,975 5,875 5,925 91,091 53,953,027,500 2,355
19 Aug 2025 6,000 6,000 5,850 5,975 80,673 47,683,075,000 2,469
20 Aug 2025 6,025 6,025 5,875 5,925 85,339 50,509,060,000 2,461
21 Aug 2025 5,925 6,000 5,775 5,850 90,402 53,209,732,500 3,272
22 Aug 2025 5,875 6,025 5,800 6,025 82,905 48,714,800,000 2,676
25 Aug 2025 6,000 6,025 5,825 6,025 94,607 55,752,210,000 3,999
27 Aug 2025 5,875 5,875 5,775 5,800 78,892 45,846,322,500 2,498
28 Aug 2025 5,825 5,825 5,725 5,725 95,976 55,078,552,500 2,738
29 Aug 2025 5,750 5,775 5,600 5,650 86,756 49,045,122,500 2,982
01 Sep 2025 5,725 5,725 5,425 5,475 98,100 53,980,522,500 2,406
02 Sep 2025 5,500 5,675 5,450 5,675 87,949 48,342,802,500 2,261
03 Sep 2025 5,700 5,750 5,550 5,725 99,881 55,800,130,000 2,407
04 Sep 2025 5,725 5,800 5,600 5,700 89,309 50,265,977,500 2,087
08 Sep 2025 5,750 5,900 5,725 5,825 86,229 49,559,580,000 2,267
09 Sep 2025 5,825 5,875 5,625 5,725 69,094 39,337,652,500 2,028
10 Sep 2025 5,775 5,950 5,750 5,900 86,352 50,065,270,000 2,651
11 Sep 2025 5,925 5,925 5,750 5,775 93,104 54,079,230,000 2,071
12 Sep 2025 5,800 5,850 5,775 5,850 80,099 46,458,505,000 1,904
15 Sep 2025 5,850 5,875 5,800 5,875 81,987 47,788,195,000 2,225
16 Sep 2025 5,900 6,075 5,850 5,975 94,799 56,175,050,000 2,734
17 Sep 2025 6,050 6,050 5,575 5,725 25,639 14,704,662,500 1,241
18 Sep 2025 5,750 5,750 5,600 5,700 18,592 10,533,442,500 415
19 Sep 2025 5,700 5,725 5,575 5,650 18,267 10,343,530,000 310
22 Sep 2025 5,700 5,750 5,575 5,650 89,862 51,058,467,500 3,128
23 Sep 2025 5,675 5,675 5,575 5,650 84,153 47,294,185,000 1,886
24 Sep 2025 5,675 5,700 5,575 5,700 16,873 9,469,577,500 357
25 Sep 2025 5,725 5,725 5,600 5,675 90,194 51,112,875,000 2,193
26 Sep 2025 5,700 5,825 5,500 5,750 94,038 53,105,727,500 2,730
29 Sep 2025 5,750 5,825 5,725 5,775 88,524 50,962,485,000 2,199
30 Dec 2025 9,300 9,350 8,825 9,100 69,952 64,424,830,000 2,862
10 Feb 2026 10,925 11,200 10,925 11,100 52,429 57,809,995,000 3,692
12 Feb 2026 11,500 11,600 11,400 11,425 51,769 59,371,462,500 3,490
13 Feb 2026 11,400 11,400 10,900 11,100 39,505 44,010,382,500 1,568
18 Feb 2026 11,100 11,125 10,900 11,100 54,161 59,619,125,000 2,556
19 Feb 2026 11,100 11,325 11,050 11,325 48,192 53,635,632,500 1,998
20 Feb 2026 11,175 11,600 11,100 11,600 43,495 49,131,645,000 1,751
23 Feb 2026 11,600 11,850 11,600 11,850 53,599 62,725,990,000 3,402
24 Feb 2026 11,850 11,875 11,675 11,825 47,684 56,113,567,500 2,161

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TCPI : 5 IDR) 01 Jul 2025 03 Jul 2025 24 Jul 2025 Active
Proxy Voting   - 27 May 2025 20 Jun 2025 Active
Proxy Voting   - 12 Dec 2024 06 Jan 2025 Active
Proxy Voting   - 27 Aug 2024 19 Sep 2024 Active
Cash Dividend (1 TCPI : 10 IDR) 08 Jul 2024 10 Jul 2024 01 Aug 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Cash Dividend (1 TCPI : 7 IDR) 26 Jun 2023 28 Jun 2023 20 Jul 2023 Cancelled
Cash Dividend (1 TCPI : 7 IDR) 26 Jun 2023 03 Jul 2023 18 Jul 2023 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 14 Dec 2022 06 Jan 2023 Active
Cash Dividend (1 TCPI : 3 IDR) 08 Aug 2022 10 Aug 2022 01 Sep 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Cash Dividend (1 TCPI : 5 IDR) 21 Jul 2020 12 Aug 2020 Cancelled
Proxy Voting   - 16 Jun 2020 09 Jul 2020 Active
Cash Dividend (1 TCPI : 15.5 IDR) 27 Jun 2019 01 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 28 Mar 2019 22 Apr 2019 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online