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 11 May 2021
22.00% Scripless = 1,100,000,000.000
Local Percentage
14.00%
Foreign Percentage
8.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
08 Jul 2020 0 4,140 4,020 4,130 101,908 41,739,259,000 10,867
09 Jul 2020 0 4,160 3,940 3,970 105,374 42,876,513,000 9,848
10 Jul 2020 0 4,000 3,700 3,740 128,942 49,511,893,000 10,154
13 Jul 2020 0 3,760 3,480 3,480 137,948 48,425,146,000 6,200
14 Jul 2020 0 3,480 3,240 3,240 106,888 34,647,874,000 4,139
15 Jul 2020 0 3,400 3,020 3,400 136,509 42,853,277,000 7,544
16 Jul 2020 0 3,770 3,420 3,770 197,437 71,647,792,000 11,981
17 Jul 2020 0 4,060 3,510 4,010 229,653 89,429,934,000 14,102
20 Jul 2020 0 4,060 3,800 3,860 138,915 54,710,862,000 11,843
21 Jul 2020 0 4,060 3,780 4,060 133,202 51,427,037,000 8,403
22 Jul 2020 0 4,090 3,900 3,990 129,449 51,818,150,000 7,269
23 Jul 2020 0 4,120 3,900 4,110 139,074 55,533,888,000 11,124
24 Jul 2020 0 4,130 4,000 4,080 122,206 49,760,718,000 8,782
27 Jul 2020 0 4,120 4,000 4,100 131,440 53,212,606,000 7,921
28 Jul 2020 0 4,130 4,040 4,050 100,990 41,229,540,000 6,143
29 Jul 2020 0 4,070 3,930 3,950 123,335 49,289,005,000 5,976
30 Jul 2020 0 3,960 3,850 3,910 110,980 43,562,449,000 6,452
03 Aug 2020 0 3,910 3,650 3,840 138,298 53,294,594,000 8,833
04 Aug 2020 0 4,020 3,830 4,010 135,217 52,362,370,000 7,092
05 Aug 2020 0 4,150 3,990 4,150 118,348 47,740,596,000 6,877
06 Aug 2020 0 4,290 4,160 4,230 111,123 47,098,110,000 5,917
07 Aug 2020 0 4,250 4,100 4,180 109,648 45,930,694,000 6,355
10 Aug 2020 0 4,200 4,170 4,180 103,652 43,403,703,000 6,467
11 Aug 2020 0 4,220 4,180 4,210 103,607 43,503,730,000 5,228
12 Aug 2020 0 4,270 4,180 4,180 101,959 42,984,432,000 5,233
13 Aug 2020 0 4,220 4,170 4,190 98,552 41,351,533,000 5,089
14 Aug 2020 0 4,210 4,160 4,160 91,772 38,412,007,000 4,128
18 Aug 2020 0 4,200 4,150 4,180 101,335 42,251,211,000 5,166
19 Aug 2020 0 4,220 4,120 4,170 102,312 42,853,584,000 5,448
24 Aug 2020 0 4,190 3,990 4,090 113,589 47,154,531,000 6,931
25 Aug 2020 0 4,180 4,060 4,170 107,273 43,873,223,000 6,111
26 Aug 2020 0 4,250 4,170 4,240 108,009 45,473,126,000 5,956
27 Aug 2020 0 4,320 4,240 4,320 110,130 47,137,524,000 6,030
28 Aug 2020 0 4,420 4,320 4,390 100,860 44,078,744,000 6,819
31 Aug 2020 0 4,460 4,330 4,330 101,080 44,633,825,000 6,472
01 Sep 2020 0 4,400 4,250 4,400 104,242 45,272,275,000 5,323
02 Sep 2020 0 4,450 4,390 4,400 97,363 43,071,629,000 5,036
03 Sep 2020 0 4,430 4,210 4,320 100,674 44,412,438,000 4,954
04 Sep 2020 0 4,320 4,210 4,230 97,665 41,809,145,000 5,305
07 Sep 2020 0 4,310 4,160 4,310 105,971 45,174,140,000 6,306
08 Sep 2020 0 4,540 4,320 4,530 109,513 47,953,268,000 7,757
09 Sep 2020 0 4,650 4,460 4,640 106,978 48,138,061,000 7,798
10 Sep 2020 0 4,680 4,320 4,320 80,344 35,757,392,000 4,853
11 Sep 2020 0 4,510 4,050 4,510 98,527 41,461,926,000 6,481
14 Sep 2020 0 4,680 4,510 4,660 96,363 43,919,726,000 7,048
15 Sep 2020 0 4,810 4,660 4,760 96,099 45,253,349,000 6,704
16 Sep 2020 0 4,820 4,760 4,780 93,410 44,840,810,000 6,595
17 Sep 2020 0 4,820 4,700 4,700 95,211 45,431,133,000 6,679
18 Sep 2020 0 5,300 4,690 5,150 108,400 51,646,808,500 7,996
21 Sep 2020 0 5,200 4,950 5,075 76,015 39,016,670,000 4,422
22 Sep 2020 0 5,075 4,960 4,960 66,693 33,467,592,500 4,111
23 Sep 2020 0 5,125 4,960 5,075 107,526 54,100,222,000 7,649
24 Sep 2020 0 5,100 4,900 4,990 87,333 43,246,471,500 4,273
25 Sep 2020 0 5,250 4,990 5,175 112,339 57,125,575,000 8,862
28 Sep 2020 0 5,425 5,075 5,400 89,655 46,146,220,000 6,882
29 Sep 2020 0 5,525 5,175 5,300 86,864 47,140,015,000 7,302
30 Sep 2020 0 5,350 5,175 5,250 83,322 43,935,542,500 6,234
01 Oct 2020 0 5,450 5,275 5,425 85,841 45,618,650,000 6,364
02 Oct 2020 0 5,500 5,350 5,375 82,945 45,241,567,500 6,273
05 Oct 2020 0 5,525 5,375 5,500 82,162 44,319,605,000 6,076
06 Oct 2020 0 5,550 5,450 5,500 80,197 44,090,137,500 5,979
07 Oct 2020 0 5,450 5,400 5,425 88,850 48,152,035,000 6,572
08 Oct 2020 0 5,450 5,325 5,450 91,219 49,335,540,000 6,079
09 Oct 2020 0 5,625 5,450 5,550 92,324 50,998,020,000 7,772
12 Oct 2020 0 5,625 5,525 5,575 89,730 50,082,160,000 6,559
13 Oct 2020 0 5,575 5,400 5,425 93,071 51,214,962,500 6,925
14 Oct 2020 0 5,500 5,100 5,200 97,259 52,544,047,500 6,826
15 Oct 2020 0 5,275 5,075 5,275 99,057 51,152,952,500 7,676
16 Oct 2020 0 5,500 5,250 5,500 92,640 49,820,127,500 5,971
19 Oct 2020 0 5,900 5,525 5,900 104,575 58,910,587,500 8,715
20 Oct 2020 0 6,125 5,800 5,825 82,837 49,976,510,000 7,291
21 Oct 2020 0 6,075 5,800 6,075 87,077 51,600,960,000 5,447
22 Oct 2020 0 6,225 5,875 6,050 88,886 54,634,690,000 6,835
23 Oct 2020 0 6,250 6,025 6,175 92,084 56,402,202,500 6,623
26 Oct 2020 0 6,250 6,150 6,175 75,814 46,964,392,500 5,524
27 Oct 2020 0 6,250 6,075 6,100 88,260 54,345,197,500 6,713
02 Nov 2020 0 6,175 6,050 6,075 95,140 58,118,057,500 6,726
03 Nov 2020 0 6,200 6,100 6,200 90,869 55,846,365,000 6,888
04 Nov 2020 0 6,275 6,200 6,225 92,241 57,542,877,500 7,330
05 Nov 2020 0 6,425 6,225 6,425 81,200 51,308,317,500 5,679
06 Nov 2020 0 6,525 6,325 6,500 83,635 53,864,395,000 5,806
09 Nov 2020 0 6,650 6,475 6,575 93,051 61,185,312,500 6,511
10 Nov 2020 0 6,775 6,600 6,775 71,064 47,310,902,500 6,474
11 Nov 2020 0 6,900 6,750 6,850 87,143 59,325,002,500 4,462
12 Nov 2020 0 6,875 6,725 6,825 75,428 51,268,222,500 5,552
13 Nov 2020 0 6,875 6,775 6,800 81,259 55,293,702,500 6,858
16 Nov 2020 0 6,875 6,800 6,850 76,803 52,530,455,000 5,921
17 Nov 2020 0 6,975 6,850 6,950 89,296 61,500,307,500 5,767
18 Nov 2020 0 7,125 6,925 7,050 84,078 58,441,837,500 6,442
19 Nov 2020 0 7,150 7,025 7,125 75,499 53,429,232,500 5,822
20 Nov 2020 0 7,200 7,100 7,100 67,455 48,320,925,000 4,651
23 Nov 2020 0 7,250 7,075 7,200 85,843 61,208,307,500 6,680
24 Nov 2020 0 7,350 7,200 7,350 66,892 48,442,370,000 5,075
25 Nov 2020 0 7,500 7,325 7,350 82,814 61,502,065,000 6,589
26 Nov 2020 0 7,425 7,300 7,425 72,752 53,356,680,000 6,128
27 Nov 2020 0 7,450 7,400 7,425 66,693 49,489,255,000 4,737
30 Nov 2020 0 7,450 7,275 7,375 73,588 54,407,275,000 5,442
01 Dec 2020 0 7,775 7,375 7,600 66,549 49,388,500,000 4,860
02 Dec 2020 0 7,900 7,575 7,800 73,155 56,010,930,000 5,773
03 Dec 2020 0 7,900 7,800 7,850 56,389 44,235,847,500 4,031
04 Dec 2020 0 7,850 7,700 7,825 63,960 49,680,522,500 4,259
07 Dec 2020 0 7,925 7,825 7,825 61,705 48,604,467,500 5,118
08 Dec 2020 0 7,850 7,800 7,800 64,095 50,140,210,000 5,235
10 Dec 2020 0 8,025 7,800 7,950 61,022 47,941,945,000 4,784
11 Dec 2020 0 7,975 7,400 7,400 70,836 53,446,352,500 5,592
14 Dec 2020 0 7,050 6,900 7,050 69,395 47,888,115,000 4,938
15 Dec 2020 0 7,075 6,575 6,675 91,656 61,584,480,000 7,030
16 Dec 2020 0 6,950 6,225 6,950 85,736 56,018,990,000 7,471
17 Dec 2020 0 7,075 6,475 6,475 96,901 67,437,095,000 7,032
18 Dec 2020 0 6,550 6,025 6,350 79,561 48,768,887,500 6,203
21 Dec 2020 0 6,700 6,350 6,700 104,947 67,300,867,500 7,880
22 Dec 2020 0 6,825 6,400 6,500 89,205 60,079,210,000 6,457
23 Dec 2020 0 6,525 6,050 6,200 107,186 67,035,937,500 6,958
28 Dec 2020 0 6,275 6,100 6,275 92,662 57,269,142,500 6,705
29 Dec 2020 0 7,175 6,300 6,875 111,271 72,047,130,000 7,334
30 Dec 2020 0 7,000 6,400 7,000 84,891 57,365,422,500 5,126
04 Jan 2021 0 7,325 6,775 7,325 100,058 69,707,560,000 7,843
05 Jan 2021 0 7,400 6,825 7,225 83,036 60,386,355,000 9,938
06 Jan 2021 0 7,300 7,125 7,250 88,027 63,674,315,000 7,866
07 Jan 2021 0 7,575 7,250 7,575 80,755 59,982,057,500 7,271
08 Jan 2021 0 7,800 7,075 7,775 93,987 71,690,390,000 7,721
11 Jan 2021 0 7,825 7,750 7,775 72,906 56,722,132,500 6,329
12 Jan 2021 0 7,925 7,750 7,875 88,603 69,269,062,500 7,846
13 Jan 2021 0 8,250 7,875 8,100 76,223 60,668,155,000 5,838
14 Jan 2021 0 8,275 8,100 8,200 78,989 64,613,920,000 5,571
15 Jan 2021 0 8,450 8,125 8,275 73,698 60,963,805,000 5,893
18 Jan 2021 0 8,325 8,225 8,275 78,971 65,216,317,500 6,027
19 Jan 2021 0 9,925 8,275 8,500 81,667 71,054,105,000 6,336
20 Jan 2021 0 8,575 7,925 8,400 87,809 74,120,875,000 7,637
21 Jan 2021 0 8,425 7,825 8,125 68,627 56,046,377,500 4,225
22 Jan 2021 0 8,125 7,975 7,975 64,575 51,928,412,500 4,138
25 Jan 2021 0 8,000 7,675 7,850 98,100 76,294,402,500 6,920
26 Jan 2021 0 7,950 7,575 7,750 79,568 62,732,147,500 5,928
27 Jan 2021 0 7,875 7,450 7,700 95,208 73,615,240,000 7,051
28 Jan 2021 0 7,800 7,350 7,550 84,915 65,245,735,000 6,983
29 Jan 2021 0 7,725 7,525 7,625 86,030 65,586,980,000 6,789
01 Feb 2021 0 7,800 7,400 7,800 85,546 65,365,922,500 6,969
02 Feb 2021 0 7,875 7,300 7,625 89,255 69,639,512,500 7,074
03 Feb 2021 0 7,800 7,550 7,675 95,835 73,202,927,500 7,834
04 Feb 2021 0 7,750 7,525 7,600 87,771 67,648,862,500 6,813
05 Feb 2021 0 7,925 7,650 7,900 119,803 93,955,415,000 6,427
08 Feb 2021 0 8,200 7,900 8,200 101,334 81,765,220,000 9,641
09 Feb 2021 0 8,525 8,175 8,500 89,261 74,192,092,500 8,245
10 Feb 2021 0 8,800 8,500 8,800 92,430 79,933,527,500 7,715
11 Feb 2021 0 8,900 8,775 8,900 100,507 89,011,832,500 7,137
15 Feb 2021 0 9,125 8,625 9,025 103,302 93,292,917,500 8,582
16 Feb 2021 0 9,175 8,925 8,975 92,772 84,675,805,000 7,614
17 Feb 2021 0 9,100 8,775 8,950 100,369 89,294,845,000 7,508
18 Feb 2021 0 9,125 8,875 8,950 85,085 77,013,447,500 6,180
19 Feb 2021 0 9,000 8,825 8,950 120,536 107,751,510,000 9,574
22 Feb 2021 0 9,175 8,950 9,050 121,989 110,317,905,000 8,043
23 Feb 2021 0 9,150 9,000 9,050 122,104 110,843,472,500 8,738
24 Feb 2021 0 9,175 8,825 9,075 115,977 105,225,607,500 6,505
25 Feb 2021 0 9,400 9,050 9,125 115,420 105,714,835,000 6,777
26 Feb 2021 0 9,100 8,950 8,950 119,705 107,570,700,000 6,637
01 Mar 2021 0 9,050 8,950 8,975 121,018 108,914,560,000 7,631
02 Mar 2021 0 9,075 8,975 9,050 107,499 96,738,407,500 6,159
03 Mar 2021 0 9,200 9,050 9,100 112,784 103,134,692,500 6,735
04 Mar 2021 0 9,175 8,875 8,925 113,962 102,712,242,500 6,806
05 Mar 2021 0 8,925 8,500 8,850 116,351 102,894,222,500 6,436
08 Mar 2021 0 9,075 8,800 8,825 118,236 105,795,075,000 7,062
09 Mar 2021 0 8,875 8,675 8,800 125,860 111,020,227,500 7,673
10 Mar 2021 0 9,150 8,950 8,975 144,807 130,301,590,000 8,152
12 Mar 2021 0 9,250 8,975 9,150 141,158 129,417,200,000 7,507
15 Mar 2021 0 9,250 9,025 9,125 151,560 138,435,855,000 7,736
16 Mar 2021 0 9,300 9,125 9,200 169,129 156,066,095,000 7,850
17 Mar 2021 0 9,425 9,200 9,200 178,403 166,664,925,000 6,065
18 Mar 2021 0 9,450 9,200 9,350 231,789 217,594,707,500 7,436
19 Mar 2021 0 9,450 9,300 9,300 136,617 128,112,600,000 6,767
22 Mar 2021 0 9,400 9,075 9,250 121,948 113,088,337,500 6,434
23 Mar 2021 0 9,325 8,950 8,950 96,440 88,546,472,500 7,330
24 Mar 2021 0 8,950 8,550 8,550 124,509 107,730,975,000 6,973
25 Mar 2021 0 8,725 8,125 8,475 98,278 83,131,950,000 994
26 Mar 2021 0 8,675 8,325 8,550 85,762 72,619,825,000 2,998
29 Mar 2021 0 8,625 8,125 8,150 54,384 45,240,127,500 985
30 Mar 2021 0 8,150 7,750 7,800 58,860 46,771,172,500 308
31 Mar 2021 0 8,150 7,700 7,700 49,579 39,566,117,500 348
01 Apr 2021 0 8,200 7,650 7,775 50,389 39,947,052,500 346
05 Apr 2021 0 7,950 7,500 7,500 51,907 39,876,695,000 326
06 Apr 2021 0 7,550 7,225 7,500 71,139 52,367,560,000 398
07 Apr 2021 0 8,000 7,500 8,000 67,142 52,613,295,000 400
08 Apr 2021 0 8,125 7,450 7,525 70,310 54,039,467,500 631
09 Apr 2021 0 7,850 7,350 7,775 90,594 67,472,392,500 769
12 Apr 2021 0 7,900 7,325 7,425 72,728 54,438,565,000 349
13 Apr 2021 0 7,425 6,950 7,150 76,877 54,737,925,000 3,994
14 Apr 2021 0 7,350 7,100 7,250 74,670 53,698,075,000 505
15 Apr 2021 0 7,275 7,025 7,025 70,493 50,481,742,500 193
16 Apr 2021 0 7,800 7,025 7,300 73,896 53,609,760,000 393
19 Apr 2021 0 7,350 7,125 7,350 71,461 51,394,955,000 274
20 Apr 2021 0 7,375 6,850 6,875 79,055 54,573,385,000 671
21 Apr 2021 0 6,900 6,475 6,650 81,200 53,531,410,000 603
22 Apr 2021 0 6,900 6,675 6,675 85,693 58,298,175,000 645
23 Apr 2021 0 6,925 6,600 6,900 85,986 57,436,257,500 754
26 Apr 2021 0 7,125 6,525 6,550 115,266 79,859,505,000 3,491
27 Apr 2021 0 6,725 6,425 6,625 94,266 61,378,897,500 1,082
28 Apr 2021 0 6,900 6,650 6,875 80,544 54,401,040,000 467
29 Apr 2021 0 7,100 6,675 6,900 92,597 64,436,177,500 639
30 Apr 2021 0 7,275 6,850 7,225 84,414 60,417,745,000 772
03 May 2021 0 7,275 6,750 7,050 107,049 75,339,847,500 695
04 May 2021 0 7,125 6,800 7,075 91,560 63,841,945,000 499
05 May 2021 0 7,125 6,800 7,000 88,995 62,263,540,000 381
06 May 2021 0 7,300 7,025 7,225 87,524 62,818,167,500 3,194
07 May 2021 0 7,400 7,100 7,100 91,535 66,050,257,500 3,112
10 May 2021 0 7,350 7,000 7,200 94,409 68,138,620,000 472
11 May 2021 0 7,225 6,950 7,150 90,026 63,535,242,500 722

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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