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 25 Jan 2022
22.00% Scripless = 1,100,000,000.000
Local Percentage
12.50%
Foreign Percentage
9.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 7,700 7,100 7,700 156,915 117,610,565,000 1,862
18 May 2021 0 7,925 7,600 7,700 142,059 110,656,102,500 1,307
19 May 2021 0 7,875 7,625 7,775 150,543 116,889,590,000 862
20 May 2021 0 8,200 7,725 8,000 117,598 93,858,282,500 1,724
21 May 2021 0 8,100 7,825 7,825 90,676 72,061,460,000 1,176
24 May 2021 0 8,000 7,800 7,800 91,661 72,075,367,500 899
25 May 2021 0 8,050 7,775 8,000 93,050 74,464,840,000 1,001
27 May 2021 0 8,175 8,000 8,100 216,165 175,108,897,500 1,058
28 May 2021 0 8,175 8,100 8,100 100,614 81,926,807,500 424
31 May 2021 0 8,175 8,100 8,175 77,417 63,116,187,500 258
02 Jun 2021 0 8,275 8,175 8,200 92,414 76,062,055,000 413
03 Jun 2021 0 8,225 8,100 8,200 81,963 66,919,877,500 485
04 Jun 2021 0 8,350 8,150 8,250 96,052 79,563,065,000 367
07 Jun 2021 0 8,325 8,175 8,175 83,917 69,029,667,500 417
08 Jun 2021 0 8,200 7,875 8,000 73,537 58,765,897,500 353
09 Jun 2021 0 8,250 7,875 8,100 90,550 73,340,300,000 305
10 Jun 2021 0 8,450 8,125 8,250 105,158 87,593,712,500 617
11 Jun 2021 0 8,450 8,150 8,225 102,600 84,541,732,500 589
14 Jun 2021 0 8,300 8,100 8,150 100,899 82,750,342,500 745
15 Jun 2021 0 8,400 8,150 8,300 105,375 87,177,852,500 943
16 Jun 2021 0 8,475 8,275 8,300 89,646 75,028,847,500 675
17 Jun 2021 0 8,425 8,175 8,250 93,029 77,451,255,000 1,305
18 Jun 2021 0 8,425 8,250 8,300 107,185 89,568,587,500 1,028
21 Jun 2021 0 8,325 8,025 8,300 75,380 61,501,785,000 654
22 Jun 2021 0 8,600 8,300 8,525 109,753 93,828,782,500 1,086
23 Jun 2021 0 8,725 8,500 8,500 98,450 85,152,820,000 1,565
24 Jun 2021 0 8,700 8,475 8,500 87,740 75,284,740,000 1,069
25 Jun 2021 0 8,825 8,450 8,600 109,270 95,046,982,500 942
28 Jun 2021 0 8,725 8,475 8,475 88,612 76,167,617,500 870
29 Jun 2021 0 8,550 8,225 8,375 77,826 65,342,707,500 843
30 Jun 2021 0 8,800 8,075 8,775 123,931 104,272,152,500 631
01 Jul 2021 0 9,100 8,800 8,900 95,548 85,341,490,000 2,693
02 Jul 2021 0 9,200 8,900 8,900 123,871 113,262,945,000 3,861
05 Jul 2021 0 9,100 8,675 8,850 77,360 69,002,090,000 2,187
06 Jul 2021 0 8,975 8,575 8,650 72,669 63,798,027,500 726
07 Jul 2021 0 8,775 8,500 8,600 85,218 73,759,817,500 1,578
08 Jul 2021 0 8,825 8,375 8,600 77,812 67,019,345,000 642
09 Jul 2021 0 8,675 8,275 8,275 74,868 62,767,240,000 445
12 Jul 2021 0 8,325 8,000 8,325 67,057 54,981,307,500 4,376
13 Jul 2021 0 8,375 7,950 8,275 74,803 60,805,102,500 700
14 Jul 2021 0 8,300 8,000 8,200 67,180 54,944,405,000 406
15 Jul 2021 0 8,400 7,925 8,400 65,390 53,947,815,000 700
16 Jul 2021 0 8,725 8,350 8,700 73,359 63,344,072,500 1,027
19 Jul 2021 0 8,750 8,500 8,650 70,567 61,033,462,500 4,887
21 Jul 2021 0 8,850 8,500 8,825 72,133 63,072,045,000 499
22 Jul 2021 0 9,000 8,825 8,950 88,680 79,380,202,500 8,331
23 Jul 2021 0 9,125 8,950 9,050 71,761 65,086,517,500 7,186
26 Jul 2021 0 9,175 9,050 9,100 70,721 64,594,742,500 5,054
27 Jul 2021 0 9,250 8,975 9,050 72,931 66,724,630,000 5,200
29 Jul 2021 0 9,300 9,100 9,150 75,310 69,622,465,000 8,610
30 Jul 2021 0 9,250 8,875 9,075 62,448 57,156,045,000 4,046
02 Aug 2021 0 9,200 8,900 9,125 75,371 68,353,865,000 7,551
03 Aug 2021 0 9,325 9,125 9,175 75,499 69,524,590,000 7,557
04 Aug 2021 0 9,225 8,800 8,850 73,362 65,598,262,500 8,349
05 Aug 2021 0 8,975 8,650 8,925 71,904 63,786,222,500 5,623
06 Aug 2021 0 8,975 8,475 8,525 67,120 58,020,002,500 6,254
09 Aug 2021 0 8,600 8,100 8,250 64,023 53,465,457,500 6,779
10 Aug 2021 0 8,250 7,825 8,000 64,712 51,442,830,000 7,607
12 Aug 2021 0 8,100 7,850 7,850 64,901 51,555,505,000 6,820
13 Aug 2021 0 8,000 7,775 7,900 53,743 42,509,615,000 6,207
16 Aug 2021 0 7,950 7,575 7,825 62,323 47,918,985,000 6,179
18 Aug 2021 0 7,900 7,525 7,900 74,246 57,534,100,000 7,124
19 Aug 2021 0 7,925 7,500 7,650 57,628 43,910,070,000 5,028
20 Aug 2021 0 7,750 7,375 7,750 38,611 28,874,087,500 2,152
23 Aug 2021 0 8,025 7,450 8,025 54,843 42,614,412,500 4,749
24 Aug 2021 0 8,075 7,725 8,000 64,245 51,098,662,500 7,048
25 Aug 2021 0 8,225 7,900 8,200 61,909 50,460,022,500 7,235
26 Aug 2021 0 8,250 8,000 8,150 53,093 43,121,310,000 6,374
27 Aug 2021 0 8,200 7,875 8,050 57,221 46,020,842,500 6,742
30 Aug 2021 0 8,325 8,050 8,325 66,129 54,647,942,500 7,936
31 Aug 2021 0 8,500 8,350 8,500 67,042 56,607,415,000 7,941
01 Sep 2021 0 8,575 8,200 8,300 67,872 56,694,610,000 8,286
02 Sep 2021 0 8,350 8,000 8,325 61,547 50,947,567,500 7,178
03 Sep 2021 0 8,625 8,275 8,625 69,455 59,053,360,000 7,871
06 Sep 2021 0 8,725 8,525 8,725 62,663 53,666,157,500 7,601
07 Sep 2021 0 8,950 8,625 8,925 67,088 58,992,297,500 7,961
08 Sep 2021 0 9,000 8,350 8,650 84,913 72,703,475,000 8,890
09 Sep 2021 0 8,775 8,525 8,775 57,699 50,239,135,000 6,437
10 Sep 2021 0 8,875 8,625 8,850 64,192 56,560,455,000 7,158
13 Sep 2021 0 8,900 8,550 8,850 66,230 58,130,027,500 2,649
14 Sep 2021 0 9,175 8,850 9,150 67,423 61,301,402,500 2,355
15 Sep 2021 0 9,325 9,125 9,150 67,210 62,188,625,000 1,962
16 Sep 2021 0 9,300 9,125 9,125 61,025 56,014,712,500 2,223
17 Sep 2021 0 9,300 9,100 9,150 75,743 69,680,397,500 2,642
20 Sep 2021 0 9,300 9,100 9,250 62,505 57,693,747,500 2,410
21 Sep 2021 0 9,300 9,000 9,200 73,036 66,694,612,500 2,968
22 Sep 2021 0 9,375 9,175 9,325 89,671 83,450,637,500 10,052
23 Sep 2021 0 9,475 9,175 9,325 88,928 82,990,647,500 9,189
24 Sep 2021 0 9,375 9,075 9,300 98,184 90,910,140,000 9,300
27 Sep 2021 0 9,350 9,050 9,300 112,045 103,125,992,500 10,762
28 Sep 2021 0 9,625 9,325 9,375 111,733 106,689,667,500 11,762
29 Sep 2021 0 9,650 9,300 9,475 109,607 105,105,020,000 11,640
30 Sep 2021 0 9,700 9,500 9,550 123,890 119,518,277,500 13,756
01 Oct 2021 0 9,700 9,500 9,500 121,041 115,726,497,500 13,236
04 Oct 2021 0 9,700 9,400 9,550 117,309 112,575,060,000 12,792
05 Oct 2021 0 9,750 9,500 9,500 128,852 123,440,282,500 11,366
06 Oct 2021 0 9,825 9,500 9,600 125,042 121,111,540,000 14,612
07 Oct 2021 0 9,850 9,550 9,550 133,386 129,253,237,500 14,079
08 Oct 2021 0 9,775 9,475 9,600 142,798 137,739,687,500 14,648
11 Oct 2021 0 9,800 9,600 9,600 147,990 142,910,987,500 16,594
12 Oct 2021 0 9,925 9,600 9,650 180,533 177,725,105,000 19,632
13 Oct 2021 0 9,925 9,675 9,700 189,463 185,480,560,000 19,124
14 Oct 2021 0 9,825 9,400 9,600 198,972 192,341,407,500 18,546
15 Oct 2021 0 9,700 9,200 9,350 217,001 203,299,455,000 11,255
18 Oct 2021 0 9,400 8,950 9,125 229,959 209,329,222,500 21,066
19 Oct 2021 0 9,225 9,025 9,125 245,821 224,090,675,000 23,694
21 Oct 2021 0 9,225 8,925 9,050 257,688 233,363,802,500 19,594
22 Oct 2021 0 9,150 8,800 8,800 228,494 204,615,840,000 26,214
25 Oct 2021 0 9,000 8,625 8,775 223,570 194,415,880,000 11,289
26 Oct 2021 0 9,175 8,825 8,850 235,849 210,202,802,500 27,694
27 Oct 2021 0 9,075 8,650 8,775 230,267 203,948,865,000 22,254
28 Oct 2021 0 8,825 8,400 8,600 225,901 193,575,732,500 15,755
29 Oct 2021 0 8,700 8,350 8,650 202,431 174,822,130,000 23,699
01 Nov 2021 0 8,700 8,550 8,650 222,504 191,522,482,500 22,568
02 Nov 2021 0 8,700 8,450 8,600 200,974 172,222,610,000 22,065
03 Nov 2021 0 8,650 8,400 8,650 206,020 176,507,122,500 22,403
04 Nov 2021 0 8,725 8,450 8,700 190,108 164,063,497,500 18,576
05 Nov 2021 0 8,750 8,275 8,600 173,853 148,542,215,000 19,758
08 Nov 2021 0 8,625 8,100 8,350 193,101 160,758,515,000 14,174
09 Nov 2021 0 8,400 8,125 8,400 165,205 137,187,675,000 10,871
10 Nov 2021 0 8,475 8,250 8,400 166,130 138,718,845,000 10,790
11 Nov 2021 0 8,450 8,325 8,400 180,369 151,043,790,000 9,959
12 Nov 2021 0 8,450 8,200 8,300 114,608 95,135,005,000 7,498
15 Nov 2021 0 8,375 8,075 8,150 123,567 100,720,552,500 7,540
16 Nov 2021 0 8,200 7,925 8,100 111,800 89,755,965,000 6,436
17 Nov 2021 0 8,250 7,975 8,200 116,130 94,775,007,500 7,342
18 Nov 2021 0 8,275 8,025 8,100 114,224 92,808,487,500 12,540
19 Nov 2021 0 8,475 8,025 8,450 114,083 94,659,657,500 1,459
22 Nov 2021 0 8,550 8,175 8,225 82,993 68,499,840,000 677
23 Nov 2021 0 8,275 7,825 8,100 105,905 85,191,095,000 5,567
24 Nov 2021 0 8,275 7,925 8,150 71,969 58,468,367,500 9,514
25 Nov 2021 0 8,375 7,950 8,200 91,937 75,219,340,000 5,760
26 Nov 2021 0 8,275 7,850 8,000 84,683 67,993,672,500 8,512
29 Nov 2021 0 8,050 7,800 7,850 72,946 57,398,132,500 10,961
30 Nov 2021 0 8,550 7,850 8,550 121,140 101,260,350,000 3,325
01 Dec 2021 0 8,650 8,375 8,650 79,009 67,524,215,000 7,522
02 Dec 2021 0 8,850 8,600 8,800 60,013 52,361,237,500 5,270
03 Dec 2021 0 9,050 8,775 9,025 70,907 62,816,290,000 1,471
06 Dec 2021 0 9,350 9,050 9,350 84,507 77,100,725,000 888
07 Dec 2021 0 9,425 8,975 9,425 50,122 46,155,210,000 4,177
08 Dec 2021 0 9,475 9,025 9,050 71,288 64,548,552,500 4,073
09 Dec 2021 0 9,150 8,750 8,750 64,862 57,513,115,000 5,427
10 Dec 2021 0 9,075 8,775 9,000 57,624 51,108,925,000 675
13 Dec 2021 0 9,275 9,050 9,225 36,931 34,034,912,500 583
14 Dec 2021 0 9,300 9,125 9,175 50,460 46,198,180,000 1,199
15 Dec 2021 0 9,300 9,200 9,300 44,765 41,412,785,000 550
16 Dec 2021 0 9,550 9,325 9,500 57,034 53,949,465,000 814
17 Dec 2021 0 9,800 9,500 9,800 57,548 55,452,995,000 4,545
20 Dec 2021 0 9,875 9,750 9,850 33,423 32,758,200,000 413
21 Dec 2021 0 10,025 9,825 9,975 47,849 47,305,677,500 8,802
22 Dec 2021 0 10,175 9,950 10,175 37,816 37,774,260,000 6,313
23 Dec 2021 0 10,300 10,175 10,200 139,770 143,111,327,500 9,873
24 Dec 2021 0 10,250 10,025 10,175 139,980 143,014,542,500 3,081
27 Dec 2021 0 10,250 9,825 10,100 104,299 103,902,832,500 1,593
28 Dec 2021 0 10,200 9,975 10,150 55,389 56,280,327,500 9,145
29 Dec 2021 0 10,200 10,050 10,175 19,901 20,226,480,000 828
30 Dec 2021 0 10,200 9,975 10,050 20,225 20,391,157,500 795
03 Jan 2022 0 10,200 10,050 10,100 42,194 42,631,032,500 6,937
04 Jan 2022 0 10,200 10,125 10,175 50,846 51,693,135,000 8,285
05 Jan 2022 0 10,200 9,925 10,050 51,453 51,813,705,000 8,255
06 Jan 2022 0 10,075 9,650 9,950 57,716 57,016,682,500 9,007
07 Jan 2022 0 10,200 9,900 10,200 66,924 67,763,492,500 11,289
10 Jan 2022 0 10,300 10,200 10,250 56,844 58,273,455,000 10,001
11 Jan 2022 0 10,300 10,250 10,275 56,254 57,804,342,500 9,487
12 Jan 2022 0 10,300 10,150 10,200 63,052 64,317,965,000 10,456
13 Jan 2022 0 10,225 10,075 10,100 67,310 68,158,230,000 10,925
14 Jan 2022 0 10,200 9,975 10,200 70,845 71,715,425,000 11,600
17 Jan 2022 0 10,250 10,125 10,250 66,849 68,101,112,500 11,182
18 Jan 2022 0 10,275 10,000 10,150 71,455 72,540,965,000 11,832
19 Jan 2022 0 10,250 10,100 10,150 67,851 68,708,112,500 11,344
20 Jan 2022 0 10,250 10,125 10,200 72,643 74,007,477,500 12,032
21 Jan 2022 0 10,350 10,200 10,275 71,352 73,328,970,000 11,733
24 Jan 2022 0 10,275 10,025 10,150 68,541 69,575,507,500 11,368
25 Jan 2022 0 10,175 9,800 9,950 72,127 71,585,162,500 11,784

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
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