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 8 Oct 2024
22.00% Scripless = 1,100,000,000.000
Local Percentage
13.92%
Foreign Percentage
8.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
28 Mar 2024 0 7,550 7,250 7,275 112,677 82,975,082,500 2,065
01 Apr 2024 0 7,575 7,275 7,550 111,721 82,790,707,500 1,735
02 Apr 2024 0 7,900 7,500 7,900 124,390 97,124,695,000 2,241
03 Apr 2024 0 7,950 7,500 7,500 109,051 84,841,360,000 2,251
04 Apr 2024 0 7,625 7,375 7,625 97,964 73,045,815,000 1,596
05 Apr 2024 0 7,900 7,375 7,800 114,464 87,068,210,000 2,641
16 Apr 2024 0 7,825 7,300 7,575 105,901 78,405,532,500 2,762
17 Apr 2024 0 7,650 7,300 7,625 112,173 83,151,697,500 2,341
18 Apr 2024 0 7,750 7,500 7,750 106,245 80,622,817,500 2,072
19 Apr 2024 0 7,800 7,475 7,725 109,063 82,683,907,500 2,081
22 Apr 2024 0 7,875 7,575 7,875 105,487 80,818,975,000 1,821
23 Apr 2024 0 8,025 7,825 7,975 113,513 90,113,840,000 2,200
24 Apr 2024 0 8,125 7,925 8,125 107,716 86,272,312,500 2,014
25 Apr 2024 0 8,150 7,650 8,000 108,138 84,795,752,500 2,184
26 Apr 2024 0 8,025 7,525 7,850 108,675 83,457,050,000 2,207
29 Apr 2024 0 8,150 7,650 8,150 111,887 86,780,545,000 1,611
30 Apr 2024 0 8,500 8,075 8,500 108,428 89,285,997,500 2,224
02 May 2024 0 8,525 8,025 8,075 100,551 82,874,137,500 2,109
03 May 2024 0 8,175 7,600 8,175 106,299 83,385,047,500 2,113
06 May 2024 0 8,200 7,800 8,050 107,325 85,314,002,500 2,137
07 May 2024 0 8,475 7,875 8,300 113,895 94,602,345,000 2,441
08 May 2024 0 8,650 8,125 8,375 134,778 113,678,152,500 2,516
13 May 2024 0 8,425 8,275 8,375 105,043 87,509,092,500 1,988
14 May 2024 0 8,375 7,975 8,225 101,564 82,594,402,500 2,128
15 May 2024 0 8,375 8,125 8,375 105,418 86,172,830,000 1,745
16 May 2024 0 8,425 8,100 8,100 94,876 78,965,717,500 2,239
17 May 2024 0 8,150 8,025 8,050 111,683 90,187,252,500 1,854
20 May 2024 0 8,150 7,575 7,625 114,627 91,131,765,000 2,197
21 May 2024 0 7,675 7,175 7,250 116,610 84,627,497,500 2,872
22 May 2024 0 7,375 7,150 7,300 105,189 76,141,962,500 2,012
27 May 2024 0 7,375 7,125 7,275 106,783 77,474,715,000 2,018
28 May 2024 0 7,450 7,200 7,375 109,948 80,748,492,500 2,339
29 May 2024 0 7,400 6,750 7,175 117,893 83,307,027,500 3,074
30 May 2024 0 7,250 7,025 7,150 101,846 72,668,125,000 2,271
03 Jun 2024 0 7,400 7,150 7,350 117,833 85,582,040,000 2,040
04 Jun 2024 0 7,475 7,300 7,425 99,414 73,467,847,500 2,733
05 Jun 2024 0 7,450 7,250 7,350 102,339 75,172,657,500 2,821
06 Jun 2024 0 7,450 7,200 7,375 104,882 76,749,675,000 2,128
07 Jun 2024 0 7,500 7,300 7,400 105,797 77,940,450,000 2,618
10 Jun 2024 0 7,475 7,200 7,475 101,670 74,463,460,000 2,556
11 Jun 2024 0 7,525 7,350 7,475 109,811 81,593,497,500 2,552
12 Jun 2024 0 7,500 7,000 7,425 125,537 91,394,690,000 3,461
13 Jun 2024 0 7,450 7,125 7,400 123,096 89,127,472,500 2,771
14 Jun 2024 0 7,425 7,125 7,175 126,518 91,217,517,500 2,076
19 Jun 2024 0 7,175 6,775 6,975 128,597 89,191,337,500 2,451
20 Jun 2024 0 7,150 6,800 7,075 107,137 74,468,182,500 1,898
24 Jun 2024 0 7,475 7,150 7,475 101,930 74,743,405,000 2,091
25 Jun 2024 0 7,600 7,375 7,450 104,826 78,863,025,000 2,234
26 Jun 2024 0 7,475 7,250 7,350 106,947 78,452,817,500 1,841
27 Jun 2024 0 7,400 7,250 7,400 104,804 76,640,950,000 2,054
28 Jun 2024 0 7,700 7,350 7,550 103,088 78,107,985,000 2,058
01 Jul 2024 0 7,725 7,400 7,550 98,730 74,927,067,500 1,532
02 Jul 2024 0 7,600 7,400 7,575 99,441 74,169,590,000 1,275
03 Jul 2024 0 7,725 7,550 7,725 104,540 79,836,120,000 1,254
04 Jul 2024 0 7,950 7,675 7,950 101,607 79,488,522,500 1,838
05 Jul 2024 0 8,225 7,850 8,125 101,572 82,214,102,500 1,587
08 Jul 2024 0 8,150 7,800 7,950 104,744 83,331,417,500 2,144
09 Jul 2024 0 8,075 7,775 8,075 109,136 86,490,022,500 1,898
10 Jul 2024 0 8,125 7,875 8,125 113,548 90,426,042,500 2,924
11 Jul 2024 0 8,400 7,975 8,400 118,248 95,568,067,500 2,251
12 Jul 2024 0 8,425 7,750 7,800 108,231 86,458,212,500 2,387
15 Jul 2024 0 8,000 7,425 7,775 103,563 80,135,122,500 2,516
16 Jul 2024 0 8,025 7,775 7,825 100,158 79,179,197,500 2,482
17 Jul 2024 0 7,975 7,650 7,725 97,012 75,555,062,500 1,986
18 Jul 2024 0 8,025 7,700 7,900 99,505 78,181,152,500 2,127
19 Jul 2024 0 7,950 7,775 7,950 97,217 76,369,752,500 2,195
22 Jul 2024 0 8,000 7,775 7,850 105,403 82,574,832,500 2,153
23 Jul 2024 0 7,875 7,750 7,875 97,005 75,689,357,500 2,018
24 Jul 2024 0 7,900 7,575 7,775 95,503 74,709,100,000 2,108
25 Jul 2024 0 7,800 7,575 7,750 94,087 72,668,220,000 1,978
26 Jul 2024 0 7,825 7,600 7,825 90,082 69,665,450,000 1,164
29 Jul 2024 0 7,850 7,650 7,850 93,824 72,329,167,500 2,153
30 Jul 2024 0 7,875 7,675 7,825 97,123 75,118,707,500 1,785
31 Jul 2024 0 7,850 7,675 7,825 95,454 73,929,695,000 1,932
01 Aug 2024 0 8,050 7,750 7,925 95,698 75,534,242,500 2,622
02 Aug 2024 0 7,925 7,450 7,725 116,842 90,379,392,500 2,421
05 Aug 2024 0 7,750 7,175 7,200 67,691 50,123,765,000 2,128
06 Aug 2024 0 7,375 7,075 7,325 101,845 73,273,937,500 2,382
07 Aug 2024 0 7,350 7,175 7,300 101,696 73,543,522,500 1,863
08 Aug 2024 0 7,450 7,200 7,450 98,491 71,872,220,000 2,222
09 Aug 2024 0 7,500 7,300 7,325 98,722 72,795,725,000 2,340
12 Aug 2024 7,350 7,400 7,225 7,350 98,451 71,721,215,000 2,242
13 Aug 2024 7,375 7,475 7,300 7,300 99,514 73,565,095,000 2,078
14 Aug 2024 7,325 7,400 7,275 7,350 99,755 73,104,252,500 2,126
15 Aug 2024 7,325 7,375 7,125 7,275 94,662 68,131,372,500 2,692
16 Aug 2024 7,325 7,375 7,225 7,250 97,525 71,053,172,500 1,440
19 Aug 2024 7,250 7,275 7,150 7,200 91,666 65,880,315,000 1,702
20 Aug 2024 7,250 7,250 7,150 7,200 87,795 63,070,285,000 1,687
21 Aug 2024 7,225 7,250 7,150 7,250 97,965 70,545,235,000 1,690
22 Aug 2024 7,250 7,275 7,125 7,150 84,492 60,482,995,000 1,950
26 Aug 2024 7,100 7,225 6,950 7,225 100,665 70,682,602,500 2,405
27 Aug 2024 7,225 7,250 7,075 7,150 97,268 69,322,067,500 1,674
28 Aug 2024 7,200 7,225 7,075 7,200 91,163 65,067,525,000 1,480
29 Aug 2024 7,225 7,225 7,100 7,175 93,654 67,039,607,500 1,586
26 Sep 2024 7,350 7,375 7,225 7,225 97,920 71,367,135,000 2,134
27 Sep 2024 7,225 7,275 7,150 7,175 91,514 65,907,292,500 2,239
30 Sep 2024 7,200 7,200 6,825 6,975 122,308 84,503,657,500 1,712
01 Oct 2024 7,000 7,200 6,900 7,200 89,564 62,351,587,500 2,125
02 Oct 2024 7,225 7,225 7,025 7,175 102,662 72,573,435,000 1,977
03 Oct 2024 7,200 7,250 7,050 7,250 91,240 64,564,027,500 1,475
04 Oct 2024 7,275 7,275 7,025 7,100 99,495 70,573,650,000 1,480
07 Oct 2024 7,125 7,350 7,075 7,250 99,444 71,951,375,000 1,640
08 Oct 2024 7,275 7,300 7,175 7,200 99,380 72,191,852,500 1,423

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online