Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 93.000 | 100.00 | 93.000 | 99.000 | 99.000 | 831,600 |
| 2026-10-16 | 111.00 | 111.00 | 100.00 | 100.00 | 100.00 | 654,900 |
| 2026-10-15 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 127,000 |
| 2026-10-14 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 323,800 |
| 2026-10-13 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 426,100 |
| 2026-10-12 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | 577,300 |
| 2026-10-09 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 392,200 |
| 2026-10-08 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,604,100 |
| 2026-10-07 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 555,800 |
| 2026-10-06 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 774,500 |
| 2026-10-05 | 123.00 | 123.00 | 114.00 | 118.00 | 118.00 | 2,147,500 |
| 2026-10-02 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 404,100 |
| 2026-10-01 | 123.00 | 128.00 | 119.00 | 122.00 | 122.00 | 971,500 |
| 2026-09-30 | 120.00 | 129.00 | 119.00 | 123.00 | 123.00 | 1,212,400 |
| 2026-09-29 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 512,900 |
| 2026-09-28 | 125.00 | 127.00 | 117.00 | 126.00 | 126.00 | 1,947,400 |
| 2026-09-25 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | 2,127,900 |
| 2026-09-24 | 127.00 | 136.00 | 122.00 | 131.00 | 131.00 | 11,148,500 |
| 2026-09-23 | 142.00 | 145.00 | 125.00 | 126.00 | 126.00 | 17,858,200 |
| 2026-09-22 | 128.00 | 128.00 | 121.00 | 123.00 | 123.00 | 1,762,000 |
| 2026-09-21 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | 2,957,400 |
| 2026-09-18 | 133.00 | 147.00 | 127.00 | 129.00 | 129.00 | 12,268,700 |
| 2026-09-17 | 134.00 | 138.00 | 132.00 | 133.00 | 133.00 | 2,628,800 |
| 2026-09-16 | 148.00 | 149.00 | 132.00 | 134.00 | 134.00 | 14,050,400 |
| 2026-09-15 | 122.00 | 164.00 | 122.00 | 145.00 | 145.00 | 80,556,900 |
| 2026-09-14 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | 825,100 |
| 2026-09-11 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 531,600 |
| 2026-09-10 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 155,800 |
| 2026-09-09 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 238,800 |
| 2026-09-08 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 307,400 |
| 2026-09-07 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | 298,800 |
| 2026-09-04 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 265,900 |
| 2026-09-03 | 134.00 | 135.00 | 128.00 | 131.00 | 131.00 | 776,800 |
| 2026-09-02 | 132.00 | 146.00 | 128.00 | 130.00 | 130.00 | 3,679,200 |
| 2026-09-01 | 125.00 | 143.00 | 122.00 | 130.00 | 130.00 | 6,043,100 |
| 2026-08-31 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 261,700 |
| 2026-08-28 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 341,100 |
| 2026-08-27 | 120.00 | 127.00 | 116.00 | 125.00 | 125.00 | 410,600 |
| 2026-08-26 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 427,500 |
| 2026-08-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-24 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 377,600 |
| 2026-08-21 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 768,600 |
| 2026-08-20 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | 681,600 |
| 2026-08-19 | 121.00 | 129.00 | 119.00 | 120.00 | 120.00 | 1,848,000 |
| 2026-08-18 | 124.00 | 131.00 | 121.00 | 122.00 | 122.00 | 3,374,400 |
| 2026-08-17 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-14 | 122.00 | 130.00 | 116.00 | 122.00 | 122.00 | 6,926,200 |
| 2026-08-13 | 114.00 | 135.00 | 109.00 | 120.00 | 120.00 | 27,729,500 |
| 2026-08-12 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 934,600 |
| 2026-08-11 | 111.00 | 121.00 | 108.00 | 108.00 | 108.00 | 6,921,600 |
| 2026-08-10 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 433,300 |
| 2026-08-07 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 78,800 |
| 2026-08-06 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 161,000 |
| 2026-08-05 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 556,900 |
| 2026-08-04 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 113,900 |
| 2026-08-03 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 479,900 |
| 2026-07-31 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 373,400 |
| 2026-07-30 | 114.00 | 115.00 | 109.00 | 111.00 | 111.00 | 475,100 |
| 2026-07-29 | 110.00 | 118.00 | 105.00 | 113.00 | 113.00 | 2,387,900 |
| 2026-07-28 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 107,600 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 3.0000 IDR |
| 2023-07-04 | 49,170.0000 IDR |
| 2022-07-11 | 4.0000 IDR |
| 2021-07-09 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.