Array ( [0] => Array ( [B] => Array ( [x8] => 5000000000 [x9] => 500000000000 [xid_ins_capco] => SECUR_____94957000000164627664c20a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - TRANSCOAL PACIFIC Tbk, PT
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
OTHER SECTORS
Number of Securities
5,000,000,000 (Total)
As of 23 Aug 2019
45.00% Scripless = 2,250,000,006.000
Local Percentage
42.86%
Foreign Percentage
2.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Aug 2018 0 3,560 2,900 3,560 96,381 31,881,448,000 5,173
29 Aug 2018 0 3,740 3,200 3,240 48,547 16,465,958,000 4,330
30 Aug 2018 0 3,470 2,780 3,440 89,906 28,521,001,000 6,000
31 Aug 2018 0 4,100 3,160 4,000 85,698 32,541,999,000 5,865
03 Sep 2018 0 4,280 3,750 4,110 52,803 21,684,296,000 2,855
04 Sep 2018 0 4,190 3,800 3,820 45,380 18,255,152,000 1,653
05 Sep 2018 0 3,850 3,270 3,580 46,586 17,043,454,000 1,818
06 Sep 2018 0 3,990 3,450 3,660 48,229 17,917,882,000 1,891
07 Sep 2018 0 3,760 3,470 3,470 44,421 15,967,645,000 1,829
10 Sep 2018 0 3,470 3,140 3,250 60,829 20,097,260,000 2,022
12 Sep 2018 0 3,830 3,200 3,540 33,684 12,066,063,000 2,557
13 Sep 2018 0 3,760 3,370 3,400 53,367 18,911,961,000 1,712
14 Sep 2018 0 3,520 3,300 3,330 54,340 18,379,741,000 1,007
17 Sep 2018 0 3,350 3,060 3,100 48,160 15,532,716,000 1,146
18 Sep 2018 0 3,300 2,990 3,020 76,495 23,417,497,000 1,434
19 Sep 2018 0 3,550 3,030 3,480 143,894 49,628,433,000 2,439
20 Sep 2018 0 3,620 3,280 3,280 160,753 55,933,803,000 1,836
21 Sep 2018 0 3,490 3,240 3,250 143,264 47,557,775,000 1,905
24 Sep 2018 0 3,320 3,090 3,130 160,083 51,191,726,000 839
25 Sep 2018 0 3,200 3,080 3,100 251,092 78,486,531,000 698
26 Sep 2018 0 3,190 3,100 3,130 215,299 67,320,334,000 481
27 Sep 2018 0 3,250 3,100 3,170 167,821 53,240,259,000 623
28 Sep 2018 0 3,210 3,130 3,200 177,306 56,633,366,000 880
01 Oct 2018 0 3,250 3,170 3,180 181,860 58,225,801,000 1,471
02 Oct 2018 0 3,250 3,120 3,130 260,047 81,705,463,000 2,685
03 Oct 2018 0 3,190 3,130 3,160 187,670 59,202,365,000 1,130
05 Oct 2018 0 3,160 3,100 3,110 134,024 41,843,458,000 11,329
08 Oct 2018 0 3,510 3,050 3,460 134,131 44,088,330,000 4,501
09 Oct 2018 0 3,700 3,310 3,630 211,113 76,367,478,000 1,297
10 Oct 2018 0 3,840 3,650 3,710 130,819 48,989,615,000 1,065
11 Oct 2018 0 3,820 3,430 3,610 127,248 46,474,723,000 4,081
12 Oct 2018 0 3,790 3,630 3,790 124,451 46,624,225,000 1,776
15 Oct 2018 0 3,890 3,760 3,800 121,165 45,920,926,000 5,060
16 Oct 2018 0 3,970 3,500 3,930 114,800 44,321,514,000 3,654
17 Oct 2018 0 4,350 3,930 4,300 146,788 62,155,583,000 4,865
18 Oct 2018 0 4,290 4,180 4,180 135,791 57,301,138,000 2,589
19 Oct 2018 0 4,350 4,100 4,350 113,059 47,234,650,000 1,440
22 Oct 2018 0 4,950 4,370 4,700 104,950 50,282,276,000 1,995
23 Oct 2018 0 4,950 4,520 4,560 113,774 53,391,077,000 4,242
24 Oct 2018 0 4,700 4,450 4,510 59,830 27,462,351,000 944
25 Oct 2018 0 4,840 4,360 4,780 75,071 33,697,678,000 2,426
26 Oct 2018 0 5,500 4,800 5,200 168,613 90,717,721,500 2,102
29 Oct 2018 0 6,100 5,150 5,800 116,187 67,863,715,000 2,585
30 Oct 2018 0 6,250 4,800 5,300 40,375 23,060,831,000 2,825
31 Oct 2018 0 6,100 5,300 5,750 130,265 75,770,387,500 1,869
01 Nov 2018 0 6,425 5,750 6,000 96,703 59,305,912,500 2,145
02 Nov 2018 0 6,850 5,900 6,350 100,762 64,945,512,500 2,757
05 Nov 2018 0 6,700 5,975 6,300 30,017 19,165,565,000 1,620
06 Nov 2018 0 6,550 5,825 5,900 72,932 44,053,500,000 2,160
07 Nov 2018 0 6,200 5,600 5,700 68,999 40,175,330,000 1,655
08 Nov 2018 0 5,825 5,225 5,250 35,085 18,610,707,500 1,593
09 Nov 2018 0 6,300 4,820 6,300 87,178 49,692,479,500 3,574
12 Nov 2018 0 7,550 6,250 7,550 121,681 90,768,125,000 3,113
13 Nov 2018 0 9,025 7,650 8,925 103,512 91,331,802,500 4,775
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

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