Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 182.00 | 196.00 | 182.00 | 185.00 | 185.00 | 953,500 |
| 2024-08-07 | 185.00 | 186.00 | 181.00 | 181.00 | 181.00 | 43,100 |
| 2024-08-06 | 181.00 | 188.00 | 179.00 | 185.00 | 185.00 | 145,900 |
| 2024-08-05 | 186.00 | 188.00 | 180.00 | 181.00 | 181.00 | 303,200 |
| 2024-08-02 | 189.00 | 192.00 | 187.00 | 187.00 | 187.00 | 555,600 |
| 2024-08-01 | 187.00 | 192.00 | 184.00 | 187.00 | 187.00 | 796,900 |
| 2024-07-31 | 186.00 | 189.00 | 183.00 | 183.00 | 183.00 | 126,900 |
| 2024-07-30 | 192.00 | 192.00 | 184.00 | 184.00 | 184.00 | 412,900 |
| 2024-07-29 | 190.00 | 193.00 | 185.00 | 190.00 | 190.00 | 162,000 |
| 2024-07-26 | 189.00 | 194.00 | 187.00 | 190.00 | 190.00 | 237,000 |
| 2024-07-25 | 199.00 | 199.00 | 189.00 | 189.00 | 189.00 | 192,800 |
| 2024-07-24 | 195.00 | 202.00 | 193.00 | 193.00 | 193.00 | 656,400 |
| 2024-07-23 | 186.00 | 204.00 | 186.00 | 195.00 | 195.00 | 2,247,600 |
| 2024-07-22 | 187.00 | 189.00 | 184.00 | 186.00 | 186.00 | 168,200 |
| 2024-07-19 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 403,000 |
| 2024-07-18 | 184.00 | 187.00 | 183.00 | 186.00 | 186.00 | 322,200 |
| 2024-07-17 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 159,500 |
| 2024-07-16 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 368,600 |
| 2024-07-15 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 340,600 |
| 2024-07-12 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 195,000 |
| 2024-07-11 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 255,000 |
| 2024-07-10 | 180.00 | 183.00 | 176.00 | 183.00 | 183.00 | 730,900 |
| 2024-07-09 | 181.00 | 182.00 | 176.00 | 180.00 | 180.00 | 225,700 |
| 2024-07-08 | 185.00 | 185.00 | 175.00 | 181.00 | 181.00 | 650,900 |
| 2024-07-05 | 176.00 | 185.00 | 175.00 | 185.00 | 185.00 | 338,400 |
| 2024-07-04 | 176.00 | 179.00 | 172.00 | 176.00 | 176.00 | 304,300 |
| 2024-07-03 | 175.00 | 179.00 | 170.00 | 177.00 | 177.00 | 550,400 |
| 2024-07-02 | 177.00 | 177.00 | 172.00 | 175.00 | 175.00 | 387,000 |
| 2024-07-01 | 178.00 | 178.00 | 170.00 | 177.00 | 177.00 | 507,200 |
| 2024-06-28 | 174.00 | 179.00 | 172.00 | 173.00 | 173.00 | 540,400 |
| 2024-06-27 | 174.00 | 175.00 | 170.00 | 173.00 | 173.00 | 170,800 |
| 2024-06-26 | 174.00 | 176.00 | 166.00 | 174.00 | 174.00 | 242,300 |
| 2024-06-25 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 238,100 |
| 2024-06-24 | 175.00 | 177.00 | 168.00 | 175.00 | 175.00 | 605,500 |
| 2024-06-21 | 176.00 | 176.00 | 171.00 | 174.00 | 174.00 | 15,700 |
| 2024-06-20 | 170.00 | 175.00 | 169.00 | 174.00 | 174.00 | 219,400 |
| 2024-06-19 | 173.00 | 177.00 | 168.00 | 170.00 | 170.00 | 173,000 |
| 2024-06-14 | 172.00 | 177.00 | 171.00 | 171.00 | 171.00 | 261,000 |
| 2024-06-13 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | 49,600 |
| 2024-06-12 | 174.00 | 179.00 | 171.00 | 174.00 | 174.00 | 223,300 |
| 2024-06-11 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | 57,700 |
| 2024-06-10 | 170.00 | 179.00 | 170.00 | 173.00 | 173.00 | 24,300 |
| 2024-06-07 | 171.00 | 178.00 | 166.00 | 178.00 | 178.00 | 257,200 |
| 2024-06-06 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | 188,700 |
| 2024-06-05 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | 221,600 |
| 2024-06-04 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 38,300 |
| 2024-06-03 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | 20,300 |
| 2024-05-31 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | 118,400 |
| 2024-05-30 | 178.00 | 179.00 | 174.00 | 174.00 | 174.00 | 186,700 |
| 2024-05-29 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | 96,800 |
| 2024-05-28 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | 165,200 |
| 2024-05-27 | 184.00 | 184.00 | 179.00 | 182.00 | 182.00 | 101,700 |
| 2024-05-22 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 244,600 |
| 2024-05-21 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | 127,900 |
| 2024-05-20 | 184.00 | 189.00 | 179.00 | 185.00 | 185.00 | 610,100 |
| 2024-05-17 | 190.00 | 191.00 | 181.00 | 188.00 | 188.00 | 333,700 |
| 2024-05-16 | 188.00 | 192.00 | 180.00 | 190.00 | 190.00 | 602,800 |
| 2024-05-15 | 186.00 | 190.00 | 180.00 | 189.00 | 189.00 | 290,500 |
| 2024-05-14 | 187.00 | 195.00 | 184.00 | 187.00 | 187.00 | 248,100 |
| 2024-05-13 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | 63,100 |
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.