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
06 Juli 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 27 Mar 2024
22.00% Scripless = 1,100,000,000.000
Local Percentage
13.97%
Foreign Percentage
8.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 8,550 7,950 7,950 143,772 118,876,385,000 3,812
04 Apr 2023 0 8,300 7,400 7,550 70,702 52,354,845,000 3,563
05 Apr 2023 0 7,575 7,025 7,200 90,254 63,898,385,000 3,790
06 Apr 2023 0 7,225 6,700 6,875 114,665 78,720,622,500 1,895
10 Apr 2023 0 6,950 6,625 6,950 108,426 74,015,727,500 2,012
11 Apr 2023 0 7,150 6,850 7,075 107,196 73,947,587,500 2,530
12 Apr 2023 0 7,350 7,050 7,275 125,003 89,589,230,000 2,609
13 Apr 2023 0 7,475 7,275 7,425 116,356 85,923,825,000 2,558
14 Apr 2023 0 7,475 7,200 7,375 129,800 95,851,962,500 2,289
17 Apr 2023 0 7,575 7,175 7,575 127,031 93,370,967,500 3,308
18 Apr 2023 0 7,625 7,475 7,600 121,816 91,635,942,500 3,058
27 Apr 2023 0 7,750 7,575 7,575 109,420 83,051,477,500 1,003
28 Apr 2023 0 7,675 7,425 7,675 122,519 91,550,035,000 1,084
02 May 2023 0 7,925 7,625 7,800 115,849 89,475,107,500 1,378
02 May 2023 0 7,925 7,625 7,800 115,849 89,475,107,500 1,378
02 May 2023 0 7,925 7,625 7,800 115,849 89,475,107,500 1,378
02 May 2023 0 7,925 7,625 7,800 115,849 89,475,107,500 1,378
03 May 2023 0 7,825 7,700 7,800 118,804 91,935,860,000 1,014
04 May 2023 0 7,825 7,525 7,625 116,370 89,055,160,000 905
05 May 2023 0 7,675 7,500 7,675 131,577 99,459,295,000 897
08 May 2023 0 7,750 7,625 7,750 123,107 94,389,812,500 2,048
09 May 2023 0 7,775 7,375 7,475 111,157 83,585,412,500 3,535
10 May 2023 0 7,525 7,100 7,250 109,431 80,448,565,000 3,730
11 May 2023 0 7,275 7,050 7,175 114,647 82,249,710,000 2,681
12 May 2023 0 7,350 6,950 7,300 95,050 66,902,425,000 1,854
15 May 2023 0 7,500 7,125 7,500 113,727 82,522,867,500 2,447
16 May 2023 0 7,525 7,300 7,400 119,887 88,493,595,000 3,056
17 May 2023 0 7,500 7,300 7,500 121,197 89,277,277,500 2,422
19 May 2023 0 7,550 7,075 7,125 134,884 97,624,020,000 4,217
22 May 2023 0 7,225 6,950 7,125 105,828 74,578,355,000 2,698
23 May 2023 0 7,175 6,975 7,075 134,964 95,042,095,000 3,454
24 May 2023 0 7,225 6,975 7,200 119,543 84,273,540,000 3,097
25 May 2023 0 7,325 7,075 7,175 133,847 95,807,220,000 3,391
26 May 2023 0 7,225 7,050 7,175 136,062 96,634,227,500 2,705
29 May 2023 0 7,175 7,000 7,100 129,473 91,284,047,500 4,171
30 May 2023 0 7,150 6,900 6,925 122,000 85,757,005,000 5,528
05 Jun 2023 0 7,300 6,950 7,250 129,117 91,696,865,000 3,210
06 Jun 2023 0 7,275 6,250 6,500 141,107 99,214,640,000 7,507
07 Jun 2023 0 6,700 5,875 6,700 64,285 40,808,207,500 3,766
08 Jun 2023 0 6,750 6,375 6,700 100,597 65,037,807,500 2,897
09 Jun 2023 0 6,750 6,425 6,650 121,708 79,256,055,000 4,381
12 Jun 2023 0 6,700 6,125 6,350 102,413 65,200,975,000 7,357
13 Jun 2023 0 6,725 6,200 6,600 72,073 46,137,022,500 3,338
14 Jun 2023 0 6,850 6,450 6,850 98,741 66,579,332,500 3,464
15 Jun 2023 0 6,875 6,725 6,825 114,687 77,423,695,000 2,744
16 Jun 2023 0 6,850 6,675 6,825 106,704 71,783,335,000 4,216
19 Jun 2023 0 6,900 6,775 6,850 113,383 77,246,410,000 3,636
20 Jun 2023 0 7,000 6,625 7,000 113,238 76,358,355,000 3,063
21 Jun 2023 0 7,075 6,850 6,950 127,187 88,067,197,500 4,598
22 Jun 2023 0 6,975 6,775 6,900 122,120 83,642,477,500 4,299
23 Jun 2023 0 7,025 6,800 6,950 93,261 64,777,735,000 2,321
26 Jun 2023 0 7,150 6,900 6,950 97,542 68,329,495,000 3,080
27 Jun 2023 0 7,025 6,700 7,000 71,067 48,879,465,000 2,159
03 Jul 2023 0 7,075 6,950 7,025 95,170 66,339,567,500 4,131
04 Jul 2023 0 7,025 6,875 7,025 111,078 77,046,987,500 5,532
05 Jul 2023 0 7,050 6,925 7,025 97,944 68,090,332,500 5,809
07 Jul 2023 0 7,150 7,000 7,100 117,227 82,704,742,500 5,242
10 Jul 2023 0 7,425 7,150 7,275 135,262 98,846,595,000 5,244
11 Jul 2023 0 7,425 7,300 7,400 116,034 85,354,335,000 6,717
12 Jul 2023 0 7,450 7,225 7,250 123,812 89,943,235,000 4,518
13 Jul 2023 0 7,325 7,125 7,225 114,653 82,858,840,000 3,863
14 Jul 2023 0 7,475 7,200 7,425 111,118 81,059,115,000 4,344
17 Jul 2023 0 7,550 7,400 7,500 100,350 74,886,470,000 3,802
18 Jul 2023 0 7,700 7,400 7,525 118,644 88,269,525,000 4,384
20 Jul 2023 0 7,725 7,275 7,550 124,719 92,638,222,500 4,662
21 Jul 2023 0 7,850 7,525 7,850 113,783 87,018,747,500 4,115
24 Jul 2023 0 7,900 7,725 7,875 100,736 78,342,932,500 4,028
25 Jul 2023 0 7,900 6,975 7,425 92,794 70,651,785,000 4,728
26 Jul 2023 0 7,475 6,525 6,750 107,400 73,285,165,000 4,724
27 Jul 2023 0 7,000 6,200 6,625 97,376 62,370,122,500 4,993
28 Jul 2023 0 6,700 6,250 6,700 107,778 69,091,227,500 3,207
31 Jul 2023 0 6,800 6,350 6,650 135,189 90,402,535,000 3,433
01 Aug 2023 0 6,700 6,400 6,675 119,191 77,411,775,000 3,189
02 Aug 2023 0 6,850 6,550 6,800 100,957 67,761,277,500 1,878
03 Aug 2023 0 6,825 6,625 6,750 120,006 80,606,510,000 1,989
04 Aug 2023 0 6,800 6,650 6,775 114,258 76,753,502,500 2,092
07 Aug 2023 0 7,150 6,650 7,125 127,223 87,253,095,000 1,960
08 Aug 2023 0 7,450 7,150 7,325 120,591 88,610,667,500 1,152
09 Aug 2023 0 7,375 7,100 7,150 122,142 88,138,110,000 1,161
10 Aug 2023 0 7,525 7,175 7,500 104,273 76,633,367,500 1,698
11 Aug 2023 0 8,100 7,500 8,075 102,688 80,491,340,000 827
14 Aug 2023 0 8,300 7,900 8,300 116,568 95,380,187,500 1,865
15 Aug 2023 0 8,600 8,300 8,525 102,783 87,668,220,000 1,521
16 Aug 2023 0 8,575 8,350 8,450 111,967 95,147,730,000 1,513
18 Aug 2023 0 8,950 8,475 8,700 121,825 106,826,907,500 2,198
21 Aug 2023 0 8,925 8,675 8,725 109,491 96,545,497,500 1,889
22 Aug 2023 0 8,850 8,550 8,850 113,598 99,374,542,500 2,132
23 Aug 2023 0 9,150 8,850 9,000 108,063 97,551,535,000 1,155
24 Aug 2023 0 9,075 8,750 8,900 101,327 90,206,680,000 1,230
25 Aug 2023 0 9,100 8,750 9,050 99,392 88,771,287,500 1,075
28 Aug 2023 0 9,075 8,800 9,025 108,543 96,593,377,500 1,444
29 Aug 2023 0 9,100 8,850 9,025 73,127 65,233,705,000 653
30 Aug 2023 0 9,100 8,925 9,075 107,861 97,118,655,000 1,333
31 Aug 2023 0 9,175 8,775 9,050 117,014 105,637,990,000 2,099
01 Sep 2023 0 9,100 8,950 9,075 103,673 93,398,925,000 1,606
04 Sep 2023 0 9,150 8,900 9,100 118,863 107,293,000,000 2,006
05 Sep 2023 0 9,150 8,875 9,125 106,474 96,237,557,500 1,861
06 Sep 2023 0 9,200 9,000 9,200 108,839 98,712,422,500 1,358
07 Sep 2023 0 9,300 9,000 9,250 112,652 103,343,727,500 1,792
08 Sep 2023 0 9,350 8,975 9,325 113,122 104,463,552,500 1,723
11 Sep 2023 0 9,425 9,200 9,375 110,287 102,878,812,500 2,132
12 Sep 2023 0 9,400 9,000 9,350 89,729 82,927,565,000 1,831
13 Sep 2023 0 9,425 9,100 9,425 100,302 92,108,360,000 1,767
15 Sep 2023 0 9,700 9,450 9,700 94,435 90,315,115,000 1,847
18 Sep 2023 0 9,750 9,525 9,750 106,686 102,212,425,000 1,778
19 Sep 2023 0 9,800 9,625 9,725 102,099 98,741,630,000 1,824
20 Sep 2023 0 9,750 9,300 9,700 113,278 108,294,505,000 2,199
21 Sep 2023 0 9,750 9,350 9,350 100,884 95,750,862,500 1,564
22 Sep 2023 0 9,350 8,450 8,900 115,119 102,289,947,500 2,531
25 Sep 2023 0 8,925 8,600 8,675 106,871 92,863,390,000 1,566
26 Sep 2023 0 8,875 8,600 8,825 98,721 86,221,565,000 1,599
27 Sep 2023 0 8,875 8,650 8,750 103,557 90,602,792,500 1,288
29 Sep 2023 0 8,800 8,225 8,225 88,114 75,040,285,000 1,407
02 Oct 2023 0 8,250 7,600 7,850 92,600 71,354,685,000 1,922
03 Oct 2023 0 8,725 7,700 8,375 90,389 74,919,042,500 3,020
04 Oct 2023 0 8,375 7,750 7,775 95,308 75,437,507,500 1,556
05 Oct 2023 0 8,025 7,575 7,850 111,757 87,329,392,500 1,456
06 Oct 2023 0 8,075 7,475 8,050 102,501 79,369,735,000 1,458
09 Oct 2023 0 8,300 7,950 8,100 102,427 83,532,387,500 1,309
10 Oct 2023 0 8,450 8,075 8,425 86,574 71,491,817,500 2,161
11 Oct 2023 0 8,475 8,175 8,325 112,174 93,215,127,500 1,720
12 Oct 2023 0 8,350 7,800 8,350 105,426 84,072,785,000 2,005
13 Oct 2023 0 8,775 8,050 8,775 116,124 95,840,405,000 2,125
16 Oct 2023 0 8,800 8,300 8,600 111,734 94,094,037,500 2,169
17 Oct 2023 0 8,850 8,300 8,750 100,736 86,660,995,000 1,676
18 Oct 2023 0 8,800 8,400 8,550 107,038 91,131,545,000 2,017
19 Oct 2023 0 8,825 8,375 8,800 99,550 85,693,937,500 1,567
20 Oct 2023 0 8,875 8,525 8,700 106,497 92,681,687,500 1,547
23 Oct 2023 0 8,750 8,100 8,400 113,658 96,814,925,000 2,208
24 Oct 2023 0 8,900 8,350 8,675 107,506 93,511,872,500 1,614
25 Oct 2023 0 9,200 8,775 9,050 112,319 101,449,150,000 2,197
26 Oct 2023 0 9,200 8,500 8,500 108,681 97,480,772,500 1,869
27 Oct 2023 0 8,700 8,300 8,600 100,723 85,281,410,000 2,368
30 Oct 2023 0 8,850 8,425 8,750 103,881 89,979,642,500 1,929
31 Oct 2023 0 9,050 8,350 8,725 108,593 96,113,765,000 2,793
01 Nov 2023 0 8,750 8,000 8,000 105,167 86,573,957,500 1,960
02 Nov 2023 0 8,125 7,700 8,000 103,320 82,026,657,500 1,890
03 Nov 2023 0 8,525 7,875 8,300 110,387 90,278,175,000 2,535
06 Nov 2023 0 8,425 8,050 8,200 109,225 89,792,200,000 2,271
07 Nov 2023 0 8,750 8,200 8,425 112,003 95,103,580,000 2,493
08 Nov 2023 0 8,725 7,825 8,150 107,254 89,532,637,500 2,296
09 Nov 2023 0 8,200 7,800 7,800 104,024 82,684,770,000 1,926
10 Nov 2023 0 8,050 7,450 7,900 103,677 80,941,845,000 1,542
13 Nov 2023 0 8,000 7,700 7,925 108,223 84,883,127,500 2,361
14 Nov 2023 0 7,950 7,625 7,800 109,223 84,886,425,000 2,636
15 Nov 2023 0 8,175 7,800 7,925 105,323 83,813,602,500 2,473
16 Nov 2023 0 7,925 7,750 7,875 84,942 66,251,060,000 1,844
17 Nov 2023 0 8,025 7,675 8,025 85,368 66,220,502,500 1,711
20 Nov 2023 0 8,025 7,300 7,775 104,442 79,496,730,000 2,472
21 Nov 2023 0 7,800 7,250 7,750 85,114 63,068,187,500 1,930
22 Nov 2023 0 7,775 7,475 7,600 76,271 57,812,175,000 1,237
23 Nov 2023 0 7,850 7,600 7,625 67,528 52,009,482,500 1,250
24 Nov 2023 0 7,825 7,600 7,700 62,992 48,657,600,000 1,091
27 Nov 2023 0 7,925 7,700 7,925 74,194 57,793,540,000 1,302
28 Nov 2023 0 8,075 7,800 8,075 68,537 54,209,187,500 1,375
29 Nov 2023 0 8,100 7,925 7,950 68,103 54,098,125,000 1,580
30 Nov 2023 0 8,075 7,850 7,975 63,265 50,456,647,500 1,601
01 Dec 2023 0 8,300 7,950 8,150 65,152 52,709,600,000 1,586
04 Dec 2023 0 8,350 8,150 8,300 59,614 49,193,167,500 2,169
05 Dec 2023 0 8,475 8,225 8,400 64,557 53,666,275,000 2,309
06 Dec 2023 0 8,550 8,350 8,425 60,983 51,441,457,500 1,907
07 Dec 2023 0 8,450 8,200 8,200 71,894 59,224,835,000 1,914
08 Dec 2023 0 8,250 8,100 8,200 68,724 55,806,087,500 1,783
11 Dec 2023 0 8,225 8,025 8,025 65,555 52,860,070,000 1,563
12 Dec 2023 0 8,050 7,900 8,000 72,917 57,845,290,000 1,426
13 Dec 2023 0 8,025 7,950 7,950 70,337 56,086,610,000 2,183
14 Dec 2023 0 8,075 7,900 7,900 68,777 54,805,820,000 2,004
15 Dec 2023 0 7,925 7,825 7,850 77,268 60,722,162,500 2,215
18 Dec 2023 0 7,925 7,850 7,900 70,927 55,755,147,500 1,572
19 Dec 2023 0 7,975 7,800 7,975 80,820 63,500,732,500 3,058
20 Dec 2023 0 8,000 7,875 7,900 68,298 54,019,725,000 2,203
21 Dec 2023 0 7,925 7,450 7,750 76,589 58,998,525,000 2,205
22 Dec 2023 0 7,875 7,700 7,750 69,212 53,772,280,000 2,663
28 Dec 2023 0 7,875 7,200 7,200 48,932 36,953,195,000 1,509
29 Dec 2023 0 7,375 6,825 7,375 35,571 24,590,285,000 1,163
02 Jan 2024 0 7,400 6,725 6,975 68,300 47,424,000,000 2,747
03 Jan 2024 0 7,075 6,725 7,075 67,111 46,416,572,500 2,399
04 Jan 2024 0 7,425 6,975 7,400 68,173 49,538,160,000 1,605
05 Jan 2024 0 8,000 7,375 8,000 67,903 51,438,025,000 1,714
08 Jan 2024 0 8,175 7,850 8,100 70,739 57,054,235,000 1,751
09 Jan 2024 0 8,275 7,825 8,150 66,702 54,217,205,000 2,211
10 Jan 2024 0 8,425 8,025 8,025 84,016 69,031,482,500 2,272
11 Jan 2024 0 8,175 7,975 8,000 67,065 54,040,720,000 2,319
12 Jan 2024 0 8,025 7,525 7,650 79,065 61,116,110,000 1,858
15 Jan 2024 0 7,875 7,525 7,600 63,019 48,325,597,500 2,489
16 Jan 2024 0 7,775 7,575 7,650 66,053 50,625,777,500 1,446
17 Jan 2024 0 7,775 7,650 7,775 63,329 48,840,187,500 1,960
18 Jan 2024 0 8,075 7,750 8,075 57,504 45,398,320,000 2,292
19 Jan 2024 0 8,300 8,025 8,150 62,000 50,538,917,500 2,368
22 Jan 2024 0 8,300 8,125 8,300 74,013 60,515,905,000 2,412
23 Jan 2024 0 8,375 8,050 8,150 64,489 52,676,505,000 1,678
24 Jan 2024 0 8,175 8,025 8,025 63,458 51,111,455,000 1,770
25 Jan 2024 0 8,175 8,025 8,100 67,792 55,000,342,500 2,177
26 Jan 2024 0 8,175 7,600 7,600 75,865 59,607,822,500 2,296
29 Jan 2024 0 7,700 7,325 7,325 58,591 43,931,520,000 1,606
30 Jan 2024 0 7,475 7,150 7,200 59,292 43,394,950,000 1,588
31 Jan 2024 0 7,400 7,125 7,350 59,213 42,877,072,500 1,680
01 Feb 2024 0 7,375 7,000 7,050 59,228 42,112,845,000 1,487
02 Feb 2024 0 7,425 6,875 7,425 61,219 42,883,945,000 1,337
05 Feb 2024 0 7,475 6,825 7,375 73,465 52,386,407,500 2,108
06 Feb 2024 0 7,550 7,075 7,425 81,425 60,108,267,500 1,859
07 Feb 2024 0 7,450 7,250 7,275 63,826 46,889,592,500 1,009
12 Feb 2024 0 7,475 7,275 7,450 67,466 49,859,162,500 1,333
13 Feb 2024 0 7,675 7,425 7,600 66,342 50,118,080,000 1,223
15 Feb 2024 0 7,700 7,425 7,425 66,451 49,827,185,000 1,008
16 Feb 2024 0 7,600 7,325 7,600 61,219 45,210,595,000 1,244
19 Feb 2024 0 7,625 7,475 7,625 69,180 52,288,130,000 1,542
20 Feb 2024 0 7,950 7,525 7,950 95,254 73,142,750,000 2,251
21 Feb 2024 0 7,950 7,700 7,825 92,903 71,971,895,000 1,783
22 Feb 2024 0 8,075 7,675 7,875 106,864 84,398,820,000 1,874
23 Feb 2024 0 7,975 7,700 7,900 103,725 81,616,380,000 1,410
26 Feb 2024 0 8,225 7,750 8,125 100,469 80,459,065,000 1,820
27 Feb 2024 0 8,225 7,900 7,950 103,347 83,615,080,000 1,804
28 Feb 2024 0 7,950 7,700 7,900 117,258 91,131,752,500 1,577
01 Mar 2024 0 7,900 7,725 7,725 103,769 81,066,420,000 1,238
04 Mar 2024 0 7,750 7,500 7,550 103,587 78,706,455,000 1,821
05 Mar 2024 0 7,625 7,400 7,600 109,687 82,866,007,500 2,190
06 Mar 2024 0 7,650 7,075 7,350 122,190 89,677,150,000 2,881
07 Mar 2024 0 7,500 6,925 7,500 112,553 80,437,355,000 2,843
08 Mar 2024 0 7,525 7,125 7,350 117,378 85,526,827,500 1,846
13 Mar 2024 0 7,375 7,100 7,100 112,682 81,580,650,000 1,855
14 Mar 2024 0 7,375 7,000 7,350 115,239 83,655,200,000 2,174
15 Mar 2024 0 7,400 7,250 7,275 109,961 80,649,070,000 1,984
18 Mar 2024 0 7,500 7,100 7,100 108,884 79,197,950,000 1,939
19 Mar 2024 0 7,775 7,100 7,400 114,170 85,172,307,500 2,559
20 Mar 2024 0 7,875 7,300 7,300 118,420 89,796,487,500 2,215
21 Mar 2024 0 7,625 7,325 7,525 97,398 72,708,407,500 1,966
22 Mar 2024 0 7,750 7,450 7,675 105,204 79,433,862,500 1,906
25 Mar 2024 0 8,025 7,675 7,825 113,281 89,001,575,000 2,419
26 Mar 2024 0 8,000 7,300 7,425 117,598 87,987,982,500 2,544
27 Mar 2024 0 7,800 7,325 7,325 113,297 84,338,805,000 2,375

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 17 Jul 2020 21 Jul 2020 12 Aug 2020 Active
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