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 19 Nov 2019
45.00% Scripless = 2,250,000,006.000
Local Percentage
41.32%
Foreign Percentage
3.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Mar 2019 0 8,800 7,150 7,150 572 412,950,000 89
11 Mar 2019 0 6,700 5,725 5,725 159 91,327,500 39
12 Mar 2019 0 6,250 4,580 6,000 25,853 13,639,501,500 4,926
13 Mar 2019 0 6,600 4,820 5,000 34,877 19,615,441,000 4,271
14 Mar 2019 0 5,425 4,480 4,990 32,384 16,184,082,000 4,075
15 Mar 2019 0 5,600 4,710 5,250 26,415 13,847,099,500 2,240
18 Mar 2019 0 5,450 5,025 5,200 14,218 7,554,692,500 1,224
19 Mar 2019 0 5,300 4,850 4,880 11,530 5,831,383,500 630
20 Mar 2019 0 5,100 4,550 4,550 26,867 13,077,932,500 1,829
21 Mar 2019 0 4,560 4,040 4,350 10,304 4,405,534,000 1,426
22 Mar 2019 0 4,440 4,200 4,380 1,597 689,689,000 391
25 Mar 2019 0 4,440 4,000 4,000 8,234 3,425,373,000 790
26 Mar 2019 0 4,070 3,530 3,780 14,405 5,455,809,000 983
27 Mar 2019 0 3,740 3,410 3,500 2,916 1,025,825,000 616
28 Mar 2019 0 3,700 3,270 3,540 1,700 596,546,000 571
29 Mar 2019 0 4,160 3,450 3,690 20,995 8,303,035,000 1,482
01 Apr 2019 0 4,130 3,690 3,980 22,227 8,618,152,000 1,144
02 Apr 2019 0 4,150 3,830 3,900 20,726 8,182,054,000 858
04 Apr 2019 0 4,010 3,700 3,700 42,455 16,197,000,000 440
05 Apr 2019 0 3,720 3,300 3,560 82,108 28,725,384,000 416
08 Apr 2019 0 3,550 3,400 3,410 338 116,882,000 104
09 Apr 2019 0 3,540 3,320 3,450 45,799 15,958,731,000 188
10 Apr 2019 0 3,530 3,350 3,510 19,583 6,888,438,000 124
11 Apr 2019 0 4,380 3,530 4,380 50,378 21,301,267,000 1,033
12 Apr 2019 0 5,200 4,500 4,550 32,860 15,757,553,500 2,744
15 Apr 2019 0 4,890 4,180 4,790 11,917 5,592,097,000 1,228
16 Apr 2019 0 4,830 4,630 4,650 1,118 533,771,000 297
18 Apr 2019 0 5,375 4,440 5,050 17,190 8,534,269,500 974
22 Apr 2019 0 5,425 4,650 4,800 4,409 2,210,626,000 664
23 Apr 2019 0 5,025 4,610 4,890 26,406 12,862,030,500 312
24 Apr 2019 0 5,000 4,840 4,920 4,250 2,068,350,000 194
25 Apr 2019 0 5,000 4,800 4,820 7,454 3,596,315,000 122
26 Apr 2019 0 5,075 4,790 4,980 4,578 2,265,014,500 316
29 Apr 2019 0 5,250 4,980 5,250 11,197 5,811,973,000 494
30 Apr 2019 0 5,700 5,200 5,650 6,892 3,834,270,000 448
02 May 2019 0 5,775 5,375 5,775 12,012 6,677,295,000 294
03 May 2019 0 5,875 5,400 5,550 9,319 5,143,627,500 281
06 May 2019 0 6,100 5,475 6,000 24,506 14,410,380,000 509
07 May 2019 0 6,350 5,825 5,975 41,540 24,903,232,500 1,148
08 May 2019 0 6,075 5,825 6,000 15,127 9,052,527,500 218
09 May 2019 0 6,050 5,950 5,975 4,286 2,568,925,000 143
10 May 2019 0 6,275 5,825 5,975 33,439 20,430,522,500 569
13 May 2019 0 6,025 5,900 5,900 8,595 5,100,687,500 114
14 May 2019 0 5,900 5,550 5,800 30,787 17,852,342,500 152
15 May 2019 0 6,000 5,750 5,750 682 397,925,000 107
16 May 2019 0 5,900 5,350 5,700 1,170 659,905,000 148
17 May 2019 0 5,875 5,525 5,850 3,741 2,152,250,000 118
20 May 2019 0 6,200 5,700 6,075 1,612 953,182,500 202
21 May 2019 0 6,250 6,000 6,000 6,964 4,235,632,500 410
22 May 2019 0 7,050 5,900 6,275 8,568 5,630,460,000 413
23 May 2019 0 6,600 6,350 6,350 1,917 1,229,597,500 186
24 May 2019 0 6,550 6,075 6,250 7,741 4,913,935,000 499
27 May 2019 0 6,600 6,225 6,400 7,603 4,875,752,500 371
28 May 2019 0 6,525 6,025 6,200 9,220 5,924,220,000 599
29 May 2019 0 6,250 6,050 6,050 2,153 1,324,012,500 155
31 May 2019 0 6,350 6,100 6,100 47,723 29,443,400,000 469
10 Jun 2019 0 6,225 6,050 6,100 32,229 19,901,787,500 198
11 Jun 2019 0 6,125 6,050 6,100 44,320 27,083,337,500 376
12 Jun 2019 0 6,150 6,000 6,000 28,565 17,290,887,500 508
13 Jun 2019 0 6,150 5,700 5,975 67,888 40,863,260,000 697
14 Jun 2019 0 6,100 6,000 6,075 56,307 34,068,780,000 1,108
17 Jun 2019 0 7,250 6,075 6,375 69,301 43,184,202,500 1,422
18 Jun 2019 0 7,000 6,375 6,400 64,499 41,830,030,000 1,304
19 Jun 2019 0 6,800 6,400 6,700 51,781 34,535,602,500 683
20 Jun 2019 0 7,450 6,800 7,000 14,534 10,329,702,500 1,202
21 Jun 2019 0 7,400 6,800 6,900 37,172 26,186,395,000 1,146
24 Jun 2019 0 7,200 6,900 7,050 43,759 30,738,772,500 909
25 Jun 2019 0 7,250 6,900 7,050 47,248 33,393,832,500 1,508
26 Jun 2019 0 7,200 6,975 6,975 29,921 21,090,115,000 1,322
27 Jun 2019 0 7,150 6,800 7,000 30,511 21,380,510,000 1,027
28 Jun 2019 0 7,200 6,875 6,925 24,516 17,085,260,000 691
01 Jul 2019 0 6,950 6,575 6,675 35,406 23,729,592,500 485
02 Jul 2019 0 6,825 6,400 6,600 32,818 21,954,685,000 474
03 Jul 2019 0 6,675 6,400 6,475 41,064 26,719,167,500 525
04 Jul 2019 0 7,000 6,475 6,525 54,744 36,043,160,000 1,551
05 Jul 2019 0 6,625 6,325 6,525 26,591 17,381,300,000 1,240
08 Jul 2019 0 6,550 6,400 6,425 33,930 22,020,392,500 1,421
09 Jul 2019 0 6,500 6,425 6,425 25,352 16,401,977,500 1,416
10 Jul 2019 0 6,775 6,500 6,675 36,303 24,226,807,500 2,015
11 Jul 2019 0 7,250 6,700 7,100 64,736 45,531,800,000 2,781
12 Jul 2019 0 7,400 6,875 6,875 57,459 40,918,005,000 1,586
15 Jul 2019 0 7,150 6,800 7,000 69,376 48,655,712,500 2,080
16 Jul 2019 0 7,025 6,675 6,900 42,516 29,444,607,500 1,312
17 Jul 2019 0 7,000 6,725 6,750 49,619 33,839,095,000 1,099
18 Jul 2019 0 6,900 6,200 6,600 48,410 32,325,882,500 1,056
19 Jul 2019 0 6,700 6,400 6,500 18,071 11,961,887,500 2,250
22 Jul 2019 0 6,550 6,250 6,250 39,006 24,802,570,000 1,177
23 Jul 2019 0 6,325 5,850 5,875 29,999 17,939,202,500 625
24 Jul 2019 0 6,000 5,600 5,850 32,499 19,035,237,500 756
25 Jul 2019 0 6,150 5,875 6,125 30,224 18,339,965,000 1,667
26 Jul 2019 0 6,200 5,625 5,700 38,658 22,659,895,000 698
29 Jul 2019 0 5,925 5,500 5,800 52,850 30,492,675,000 1,744
30 Jul 2019 0 6,475 5,850 6,450 43,974 27,499,712,500 2,903
31 Jul 2019 0 6,750 6,275 6,400 55,005 35,502,395,000 1,593
01 Aug 2019 0 6,550 6,325 6,525 38,164 24,695,952,500 1,238
02 Aug 2019 0 6,525 6,325 6,425 42,440 27,039,995,000 660
06 Aug 2019 0 6,175 5,650 6,175 43,973 26,528,450,000 521
07 Aug 2019 0 6,500 6,150 6,325 37,126 23,722,962,500 917
08 Aug 2019 0 6,600 6,350 6,450 40,863 26,352,785,000 798
09 Aug 2019 0 6,575 6,450 6,475 44,555 28,897,860,000 749
12 Aug 2019 0 6,550 6,275 6,300 33,554 21,291,782,500 720
13 Aug 2019 0 6,300 6,000 6,275 53,470 32,774,592,500 1,012
14 Aug 2019 0 6,575 6,275 6,350 54,317 34,708,480,000 727
15 Aug 2019 0 6,400 6,025 6,325 61,640 38,021,415,000 854
16 Aug 2019 0 7,025 6,200 6,700 76,753 50,545,392,500 1,344
19 Aug 2019 0 7,550 6,550 7,050 63,352 45,807,290,000 1,287
20 Aug 2019 0 7,350 6,900 7,100 80,587 57,930,822,500 1,487
21 Aug 2019 0 7,325 6,725 7,150 25,552 18,297,560,000 1,347
22 Aug 2019 0 7,825 7,100 7,150 46,134 33,311,960,000 2,383
23 Aug 2019 0 7,400 6,700 7,200 69,769 49,834,237,500 2,165
26 Aug 2019 0 7,675 7,100 7,200 71,161 51,808,095,000 2,658
27 Aug 2019 0 7,450 7,200 7,300 63,468 46,644,770,000 2,504
28 Aug 2019 0 7,400 7,250 7,350 91,092 66,742,147,500 1,841
29 Aug 2019 0 8,050 7,325 7,325 126,007 95,843,232,500 2,670
30 Aug 2019 0 7,650 7,125 7,350 100,799 73,509,050,000 1,752
02 Sep 2019 0 7,550 7,350 7,475 113,201 84,243,347,500 1,825
03 Sep 2019 0 8,250 7,450 7,475 108,876 82,700,897,500 2,837
04 Sep 2019 0 7,900 7,200 7,600 107,591 82,809,422,500 4,478
05 Sep 2019 0 7,825 7,650 7,650 98,685 76,043,290,000 5,361
06 Sep 2019 0 7,750 7,450 7,625 76,032 58,130,435,000 1,899
09 Sep 2019 0 7,825 7,500 7,625 75,842 58,390,625,000 3,051
10 Sep 2019 0 8,700 7,150 7,700 106,275 80,502,885,000 2,386
11 Sep 2019 0 8,175 7,500 8,050 83,162 66,877,660,000 1,923
12 Sep 2019 0 8,600 8,050 8,050 86,043 70,576,982,500 1,969
13 Sep 2019 0 8,225 7,800 7,900 92,265 74,222,965,000 1,376
16 Sep 2019 0 7,900 7,325 7,350 99,265 74,332,455,000 1,236
17 Sep 2019 0 7,950 7,350 7,825 154,637 118,843,492,500 2,705
18 Sep 2019 0 8,450 7,850 8,025 186,915 151,617,372,500 3,725
19 Sep 2019 0 8,650 8,100 8,200 265,232 221,224,797,500 3,143
20 Sep 2019 0 8,550 8,025 8,300 318,935 266,955,877,500 4,130
23 Sep 2019 0 8,600 7,950 7,975 295,653 245,934,342,500 5,015
24 Sep 2019 0 8,200 7,525 8,125 309,096 249,694,497,500 4,460
25 Sep 2019 0 8,450 8,125 8,150 300,840 247,967,782,500 5,595
26 Sep 2019 0 8,450 7,850 8,075 251,328 207,732,262,500 4,387
27 Sep 2019 0 8,250 7,800 7,800 188,721 151,764,972,500 3,391
30 Sep 2019 0 7,900 6,950 7,300 153,433 114,173,070,000 1,797
01 Oct 2019 0 7,300 6,025 6,500 152,465 107,575,992,500 1,382
02 Oct 2019 0 7,100 6,225 6,950 284,339 195,768,455,000 3,267
03 Oct 2019 0 7,100 6,325 6,325 344,720 229,464,365,000 8,027
04 Oct 2019 0 6,325 5,800 6,125 302,141 183,344,892,500 9,000
07 Oct 2019 0 6,350 6,025 6,200 356,994 219,999,795,000 8,309
08 Oct 2019 0 6,425 6,000 6,125 267,310 163,917,412,500 6,716
09 Oct 2019 0 6,175 5,850 5,950 347,372 205,694,600,000 13,601
10 Oct 2019 0 6,400 5,825 6,400 410,214 250,512,582,500 11,498
11 Oct 2019 0 6,850 6,400 6,825 307,187 205,896,447,500 10,199
14 Oct 2019 0 6,950 6,100 6,700 345,412 217,493,650,000 10,303
15 Oct 2019 0 6,725 6,225 6,400 173,121 110,691,302,500 8,793
16 Oct 2019 0 6,400 5,925 6,175 209,024 128,126,700,000 18,119
17 Oct 2019 0 6,300 6,100 6,125 170,914 105,556,940,000 11,682
18 Oct 2019 0 6,250 6,000 6,125 104,978 64,387,257,500 10,669
21 Oct 2019 0 6,175 6,075 6,125 168,140 102,947,520,000 11,217
22 Oct 2019 0 6,175 6,075 6,125 149,926 91,836,090,000 19,812
23 Oct 2019 0 6,150 6,050 6,075 121,080 73,879,627,500 16,430
24 Oct 2019 0 6,225 6,075 6,225 110,225 67,924,725,000 16,114
25 Oct 2019 0 6,300 5,675 5,750 106,365 62,282,545,000 12,787
28 Oct 2019 0 5,800 5,500 5,625 108,587 60,978,055,000 15,143
29 Oct 2019 0 5,750 5,575 5,675 107,186 61,021,130,000 14,638
30 Oct 2019 0 5,700 5,350 5,700 90,576 49,845,532,500 11,806
31 Oct 2019 0 5,700 5,200 5,375 99,052 53,121,917,500 13,550
01 Nov 2019 0 5,525 5,150 5,500 101,508 53,758,615,000 13,475
04 Nov 2019 0 5,575 5,350 5,350 107,321 58,391,895,000 17,223
05 Nov 2019 0 5,325 5,100 5,100 54,104 28,226,640,000 8,612
06 Nov 2019 0 5,150 4,730 4,800 50,226 24,707,130,500 7,280
07 Nov 2019 0 5,125 4,800 4,830 57,394 28,223,553,000 7,643
08 Nov 2019 0 4,820 4,400 4,720 57,272 26,442,527,000 6,720
11 Nov 2019 0 4,710 4,500 4,500 51,350 23,377,314,000 6,818
12 Nov 2019 0 4,900 4,510 4,610 55,210 25,928,135,000 7,015
13 Nov 2019 0 4,680 4,480 4,650 55,932 25,729,840,000 6,903
14 Nov 2019 0 4,780 4,450 4,490 55,848 25,702,973,000 6,564
15 Nov 2019 0 4,780 4,280 4,780 101,836 46,123,127,000 9,064
18 Nov 2019 0 5,175 4,700 5,175 100,056 49,164,657,000 10,156
19 Nov 2019 0 5,550 4,810 5,100 101,354 52,672,333,000 9,442

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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