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 7 Jul 2020
45.00% Scripless = 2,250,000,006.000
Local Percentage
38.34%
Foreign Percentage
6.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Nov 2019 0 5,150 4,940 5,075 100,293 50,870,308,000 8,493
21 Nov 2019 0 5,150 4,950 5,075 100,425 51,012,271,500 9,603
22 Nov 2019 0 5,375 5,025 5,300 100,525 52,088,747,500 9,056
25 Nov 2019 0 5,400 5,100 5,200 100,182 52,431,927,500 9,833
26 Nov 2019 0 5,400 5,175 5,400 100,647 53,071,672,500 8,358
27 Nov 2019 0 5,875 5,425 5,600 82,564 46,092,620,000 8,488
28 Nov 2019 0 5,800 5,400 5,500 92,014 51,295,967,500 7,403
29 Nov 2019 0 5,675 5,000 5,575 86,653 48,046,892,500 6,514
02 Dec 2019 0 5,850 5,575 5,850 120,686 69,693,732,500 12,431
03 Dec 2019 0 6,000 5,600 5,875 98,279 56,914,182,500 10,149
04 Dec 2019 0 5,900 5,300 5,700 92,395 52,208,545,000 9,256
05 Dec 2019 0 6,200 5,700 6,150 102,190 60,791,410,000 8,911
06 Dec 2019 0 6,200 5,625 5,700 89,110 51,938,877,500 5,693
09 Dec 2019 0 5,700 5,400 5,500 106,466 59,321,430,000 12,164
10 Dec 2019 0 5,750 5,500 5,725 80,940 45,323,602,500 10,106
11 Dec 2019 0 5,825 5,675 5,725 80,745 46,361,520,000 8,509
12 Dec 2019 0 6,200 5,625 6,175 102,436 60,571,240,000 11,945
13 Dec 2019 0 6,375 6,125 6,200 81,867 51,124,265,000 9,486
16 Dec 2019 0 6,425 6,125 6,250 80,204 50,486,635,000 7,909
17 Dec 2019 0 6,325 5,825 5,975 84,048 51,347,342,500 7,939
18 Dec 2019 0 6,100 5,700 5,750 88,680 52,264,187,500 9,113
19 Dec 2019 0 5,925 5,550 5,550 83,332 48,179,850,000 9,978
20 Dec 2019 0 5,875 5,525 5,825 87,005 49,190,135,000 9,969
23 Dec 2019 0 6,075 5,750 6,025 92,309 55,085,475,000 9,702
26 Dec 2019 0 6,125 5,900 6,050 129,693 78,084,092,500 11,984
27 Dec 2019 0 6,600 6,000 6,550 116,382 72,398,907,500 14,151
30 Dec 2019 0 6,875 6,550 6,625 130,154 87,486,315,000 13,025
02 Jan 2020 0 6,950 6,275 6,775 87,801 58,839,697,500 8,703
03 Jan 2020 0 7,050 6,800 6,900 116,165 79,630,790,000 9,967
06 Jan 2020 0 6,950 6,650 6,825 81,350 55,426,070,000 10,247
07 Jan 2020 0 7,100 6,850 6,850 82,304 57,747,727,500 10,548
08 Jan 2020 0 6,925 6,750 6,800 71,332 48,611,002,500 10,087
09 Jan 2020 0 7,050 6,800 6,900 62,402 43,205,267,500 6,981
10 Jan 2020 0 7,025 6,900 6,900 55,072 38,253,747,500 7,536
13 Jan 2020 0 7,000 6,825 6,850 65,134 44,977,860,000 6,709
14 Jan 2020 0 7,025 6,850 6,900 51,765 35,892,800,000 6,773
15 Jan 2020 0 7,000 6,750 6,750 65,132 44,768,852,500 7,132
16 Jan 2020 0 6,900 6,550 6,625 59,510 40,370,287,500 7,049
17 Jan 2020 0 6,950 6,550 6,850 53,503 36,186,600,000 6,199
20 Jan 2020 0 6,900 6,700 6,700 70,360 48,252,722,500 8,474
21 Jan 2020 0 6,925 6,675 6,750 70,098 47,280,587,500 8,097
22 Jan 2020 0 6,825 6,675 6,700 71,406 48,236,810,000 8,827
23 Jan 2020 0 6,875 6,625 6,875 70,061 46,991,275,000 8,382
24 Jan 2020 0 7,000 6,800 7,000 61,754 42,407,540,000 7,743
27 Jan 2020 0 7,200 6,350 6,500 64,631 45,610,907,500 7,646
28 Jan 2020 0 6,500 6,200 6,325 64,416 40,966,922,500 8,277
29 Jan 2020 0 6,325 5,750 5,825 55,443 34,166,932,500 6,249
30 Jan 2020 0 6,225 5,750 6,175 59,888 35,874,487,500 7,247
31 Jan 2020 0 6,250 6,050 6,150 52,518 32,350,650,000 6,833
03 Feb 2020 0 6,350 6,000 6,100 67,634 41,901,735,000 7,932
04 Feb 2020 0 6,400 6,150 6,300 50,379 31,500,130,000 7,043
05 Feb 2020 0 6,500 6,250 6,300 66,009 42,061,567,500 8,412
06 Feb 2020 0 6,450 6,325 6,375 52,060 33,204,297,500 8,232
07 Feb 2020 0 6,525 6,400 6,525 60,571 39,185,810,000 8,162
10 Feb 2020 0 6,525 6,400 6,475 61,419 39,844,102,500 10,298
11 Feb 2020 0 6,625 6,550 6,550 62,424 41,074,607,500 10,862
12 Feb 2020 0 6,650 6,425 6,525 58,896 38,611,380,000 10,253
13 Feb 2020 0 6,625 6,050 6,450 66,749 42,888,520,000 9,028
17 Feb 2020 0 6,675 6,475 6,675 69,103 45,231,492,500 8,150
18 Feb 2020 0 6,975 6,675 6,975 58,965 40,070,282,500 7,446
19 Feb 2020 0 7,225 6,975 7,200 69,210 49,198,855,000 5,486
20 Feb 2020 0 7,350 7,125 7,125 56,655 41,112,085,000 3,963
21 Feb 2020 0 7,225 7,050 7,100 62,889 44,886,685,000 4,292
24 Feb 2020 0 7,200 6,900 7,100 63,221 45,054,490,000 5,376
25 Feb 2020 0 7,675 6,975 7,300 62,050 44,079,495,000 4,705
26 Feb 2020 0 7,275 6,725 7,100 68,776 48,563,087,500 5,938
27 Feb 2020 0 7,125 6,550 6,550 64,483 44,907,922,500 5,026
28 Feb 2020 0 6,650 6,200 6,550 58,000 36,788,040,000 4,805
02 Mar 2020 0 6,725 6,275 6,300 74,025 47,394,852,500 7,272
03 Mar 2020 0 6,450 6,250 6,350 64,969 41,490,867,500 6,645
04 Mar 2020 0 6,675 6,300 6,450 76,856 49,474,120,000 8,132
05 Mar 2020 0 6,675 6,225 6,225 61,988 40,325,402,500 6,217
06 Mar 2020 0 6,225 5,900 5,925 74,502 44,338,237,500 8,264
09 Mar 2020 0 5,925 5,450 5,500 66,512 37,950,162,500 6,222
10 Mar 2020 0 5,800 5,450 5,550 89,491 49,957,827,500 10,376
11 Mar 2020 0 5,800 5,300 5,300 74,873 41,889,650,000 7,812
12 Mar 2020 0 5,400 5,050 5,275 91,021 46,925,962,500 9,469
16 Mar 2020 0 5,175 4,800 4,840 86,397 43,064,650,500 7,851
17 Mar 2020 0 4,840 4,530 4,530 86,864 39,526,922,000 7,834
19 Mar 2020 0 5,225 4,600 4,870 91,442 43,035,443,500 7,352
20 Mar 2020 0 5,200 4,890 5,200 101,502 50,305,535,000 8,072
23 Mar 2020 0 5,300 4,840 4,840 76,816 39,492,906,000 7,269
24 Mar 2020 0 5,000 4,510 4,520 92,525 43,026,815,000 6,890
26 Mar 2020 0 5,150 4,450 4,990 90,587 41,830,172,000 7,647
27 Mar 2020 0 5,375 5,000 5,000 82,789 42,363,160,000 7,362
30 Mar 2020 0 5,000 4,700 4,840 82,691 39,585,075,000 6,715
31 Mar 2020 0 5,175 4,830 4,840 84,137 41,882,728,500 6,750
01 Apr 2020 0 4,920 4,690 4,720 97,168 46,731,912,000 7,579
02 Apr 2020 0 5,100 4,680 4,800 107,811 51,877,291,500 7,844
03 Apr 2020 0 5,000 4,810 4,830 103,936 50,539,417,000 7,653
06 Apr 2020 0 5,050 4,840 4,990 101,894 49,925,970,500 10,764
07 Apr 2020 0 5,150 4,990 5,075 91,067 45,968,265,000 7,000
08 Apr 2020 0 5,200 4,720 4,850 91,227 45,546,112,000 7,552
09 Apr 2020 0 4,850 4,520 4,520 94,550 44,736,923,000 8,049
13 Apr 2020 0 4,570 4,210 4,210 102,250 44,875,908,000 8,476
14 Apr 2020 0 4,420 3,960 4,370 114,507 47,483,443,000 8,173
15 Apr 2020 0 4,810 4,400 4,670 109,130 49,659,879,000 7,953
17 Apr 2020 0 4,770 4,620 4,680 107,199 50,572,661,000 8,536
20 Apr 2020 0 4,710 4,390 4,590 92,680 43,146,366,000 6,011
21 Apr 2020 0 4,980 4,330 4,690 116,705 53,094,787,000 7,102
22 Apr 2020 0 4,730 4,450 4,550 99,920 45,875,283,000 6,675
23 Apr 2020 0 4,680 4,560 4,660 103,178 47,629,491,000 6,225
24 Apr 2020 0 4,950 4,630 4,800 94,816 44,891,070,000 6,090
27 Apr 2020 0 5,100 4,800 4,920 98,024 47,891,339,500 6,118
28 Apr 2020 0 5,000 4,650 4,690 94,164 46,547,189,000 7,258
29 Apr 2020 0 4,700 4,370 4,430 115,459 52,196,771,000 7,571
30 Apr 2020 0 4,550 4,400 4,470 106,014 47,186,132,000 7,738
04 May 2020 0 4,470 4,240 4,270 108,583 47,949,651,000 6,649
05 May 2020 0 4,320 4,230 4,300 112,607 47,936,127,000 7,697
06 May 2020 0 4,440 4,300 4,420 116,391 50,576,678,000 8,428
08 May 2020 0 4,750 4,420 4,750 113,335 51,078,940,000 7,609
11 May 2020 0 5,150 4,750 5,000 112,595 55,604,154,500 6,952
12 May 2020 0 5,175 4,700 4,800 103,418 51,722,612,500 6,879
13 May 2020 0 5,025 4,720 5,000 113,472 54,619,468,000 6,261
14 May 2020 0 5,150 4,890 4,980 103,000 51,654,526,000 5,220
15 May 2020 0 5,000 4,640 4,850 106,861 51,978,930,000 5,938
18 May 2020 0 4,870 4,520 4,580 97,156 45,799,257,000 6,085
19 May 2020 0 4,900 4,510 4,870 109,799 50,948,148,000 7,587
20 May 2020 0 5,000 4,750 4,840 96,702 47,553,044,000 6,063
26 May 2020 0 4,990 4,700 4,990 104,508 50,887,942,000 8,343
27 May 2020 0 5,050 4,850 4,950 95,887 47,859,552,500 6,487
28 May 2020 0 5,100 4,920 5,100 83,177 41,150,383,000 7,182
29 May 2020 0 5,200 4,870 5,200 88,499 44,907,464,000 6,353
02 Jun 2020 0 5,300 4,980 5,025 99,644 50,455,481,500 5,690
03 Jun 2020 0 5,125 4,910 5,125 94,356 47,364,486,500 6,593
04 Jun 2020 0 5,175 4,940 5,025 108,908 54,472,484,500 7,543
05 Jun 2020 0 5,125 4,970 5,050 94,819 47,461,303,000 6,434
08 Jun 2020 0 5,125 5,025 5,025 113,897 57,748,880,000 8,601
09 Jun 2020 0 5,125 4,940 4,970 113,565 57,037,947,000 6,391
10 Jun 2020 0 4,980 4,630 4,630 120,238 59,019,337,000 8,809
11 Jun 2020 0 4,800 4,350 4,700 115,723 51,331,206,000 7,523
12 Jun 2020 0 4,700 4,400 4,670 127,760 57,539,793,000 9,099
15 Jun 2020 0 4,690 4,370 4,390 124,724 57,804,299,000 8,261
16 Jun 2020 0 4,760 4,400 4,650 127,395 57,209,577,000 7,994
17 Jun 2020 0 4,980 4,690 4,820 126,886 60,771,007,000 8,122
18 Jun 2020 0 4,930 4,830 4,840 117,131 56,961,546,000 8,108
19 Jun 2020 0 5,000 4,820 5,000 109,716 53,331,846,000 7,048
22 Jun 2020 0 5,125 5,000 5,050 110,073 55,757,950,000 8,218
23 Jun 2020 0 5,200 5,050 5,200 104,302 53,063,255,000 6,040
24 Jun 2020 0 5,450 5,250 5,425 103,584 55,310,817,500 6,815
25 Jun 2020 0 5,400 5,300 5,350 100,770 53,971,900,000 6,207
26 Jun 2020 0 5,400 5,000 5,350 212,780 113,336,872,500 8,043
29 Jun 2020 0 5,350 4,980 4,990 137,799 70,318,600,000 6,156
30 Jun 2020 0 5,000 4,650 4,650 116,908 55,576,804,000 6,808
01 Jul 2020 0 4,660 4,330 4,330 116,320 50,563,408,000 10,420
02 Jul 2020 0 4,470 4,230 4,340 102,489 44,696,287,000 15,247
03 Jul 2020 0 4,390 4,140 4,150 115,649 49,460,307,000 15,892
06 Jul 2020 0 4,250 4,130 4,150 102,729 43,038,697,000 10,264
07 Jul 2020 0 4,200 4,040 4,050 103,336 42,815,399,000 11,528

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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