IDX · TCPI · stock

PT Transcoal Pacific Tbk (TCPI) stock price history

Every IDX trading session of PT Transcoal Pacific Tbk from Jul 6, 2018 to Sep 28, 2026: 2,009 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TCPI data, free keyYear by year table

TCPI adjusted close, 2018 to 2026

TCPIPT Transcoal Pacific Tbk
IDR 1,620-71.8% over one year
2020202220242026
IDR 13,513
All time high, 2026
IDR 13,712
52 week high, IDR 1,380 low
2,009
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

TCPI key facts

  • PT Transcoal Pacific Tbk (TCPI) closed at IDR 1,620 on Sep 28, 2026 on IDX.
  • TCPI's all time high close is IDR 13,513, set on Apr 17, 2026; its all time low close is IDR 232.15 on Jul 6, 2018.
  • TCPI's 52 week range is IDR 1,380 to IDR 13,712.
  • TCPI returned -71.8% over the year to Sep 28, 2026 and -82.6% over five years.
  • Since Jul 6, 2018 TCPI returned +598%, +26.6% a year compounded.
  • TCPI's deepest drawdown was -89.4% from Apr 17, 2026 to Sep 22, 2026.
  • DataCedar holds 2,009 daily sessions of TCPI history from Jul 6, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TCPI price chart, 2018 to 2026

TCPI adjusted close, Jul 6, 2018 to Sep 28, 2026IDR 232.15IDR 887.90IDR 3,396IDR 12,988201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TCPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-33.9%
3 months-78.2%
6 months-85.5%
Year to date-82.2%
1 year-71.8%
3 years-81.4%
5 years-82.6%
10 yearsn/a
Since Jul 6, 2018+597.8%
Compound annual growth, 8.2 years+26.6%

TCPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 13,513 on Apr 17, 2026
All time low close
IDR 232.15 on Jul 6, 2018
52 week high
IDR 13,712 on Apr 20, 2026
52 week low
IDR 1,380 on Sep 22, 2026
Deepest drawdown
-89.4% from Apr 17, 2026 to Sep 22, 2026, not yet recovered
Best single session
+26.4% on Apr 11, 2019
Worst single session
-24.9% on Aug 23, 2018
Volatility, 1 year annualised
61.8%
Sessions closing higher, 1 year
52%
Growth of 1 since 2018
7.0×
Best calendar year
2021, +44%
Worst calendar year
2019, -26%

TCPI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 6, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 9,092IDR 13,712IDR 1,380IDR 1,620-82.2%914.9M178
2025IDR 6,663IDR 9,441IDR 4,502IDR 9,092+37.0%1.9B236
2024IDR 7,377IDR 8,623IDR 6,338IDR 6,638-9.7%2.3B237
2023IDR 7,818IDR 9,770IDR 5,851IDR 7,352-7.1%2.7B239
2022IDR 10,030IDR 11,748IDR 7,718IDR 7,918-20.9%2.5B246
2021IDR 6,944IDR 10,254IDR 6,396IDR 10,005+43.6%2.5B247
2020IDR 6,587IDR 7,989IDR 3,003IDR 6,969+5.8%2.3B242
2019IDR 8,855IDR 8,855IDR 3,244IDR 6,587-25.6%1.5B257
2018IDR 232.15IDR 8,954IDR 232.15IDR 8,855n/a892.3M127

TCPI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,620-26.7%
August 2026IDR 2,210-56.2%
July 2026IDR 5,050-28.3%
June 2026IDR 7,044-35.0%
May 2026IDR 10,840-5.7%
April 2026IDR 11,489+2.4%
March 2026IDR 11,215-9.1%
February 2026IDR 12,339+19.9%
January 2026IDR 10,291+13.2%
December 2025IDR 9,092+20.9%
November 2025IDR 7,518-4.1%
October 2025IDR 7,843+34.8%

About the TCPI data

Daily bars. 2,009 sessions from Jul 6, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TCPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TBIG PT Tower Bersama Infrastructure Tbk
  • TBLA PT Tunas Baru Lampung Tbk
  • TBMS PT Tembaga Mulia Semanan Tbk
  • TCID PT. Mandom Indonesia Tbk
  • TEBE PT Dana Brata Luhur Tbk
  • TFAS PT Telefast Indonesia Tbk
  • TFCO PT Tifico Fiber Indonesia Tbk
  • TGKA PT Tigaraksa Satria Tbk

Common questions

TCPI share price history

Start with any symbol.

Start free