Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 98,200 |
| 2024-05-07 | 187.00 | 189.00 | 182.00 | 189.00 | 189.00 | 563,900 |
| 2024-05-06 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | 349,300 |
| 2024-05-03 | 186.00 | 194.00 | 183.00 | 189.00 | 189.00 | 131,300 |
| 2024-05-02 | 192.00 | 196.00 | 185.00 | 186.00 | 186.00 | 1,122,700 |
| 2024-04-30 | 179.00 | 240.00 | 179.00 | 194.00 | 194.00 | 8,347,500 |
| 2024-04-29 | 179.00 | 180.00 | 175.00 | 179.00 | 179.00 | 284,200 |
| 2024-04-26 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 502,400 |
| 2024-04-25 | 186.00 | 186.00 | 181.00 | 184.00 | 184.00 | 390,400 |
| 2024-04-24 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 116,600 |
| 2024-04-23 | 185.00 | 192.00 | 182.00 | 188.00 | 188.00 | 94,800 |
| 2024-04-22 | 186.00 | 189.00 | 183.00 | 184.00 | 184.00 | 137,200 |
| 2024-04-19 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | 340,100 |
| 2024-04-18 | 192.00 | 194.00 | 189.00 | 189.00 | 189.00 | 101,700 |
| 2024-04-17 | 189.00 | 198.00 | 189.00 | 191.00 | 191.00 | 266,000 |
| 2024-04-16 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 332,500 |
| 2024-04-05 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 169,200 |
| 2024-04-04 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | 152,100 |
| 2024-04-03 | 196.00 | 200.00 | 193.00 | 193.00 | 193.00 | 365,000 |
| 2024-04-02 | 202.00 | 204.00 | 190.00 | 194.00 | 194.00 | 964,200 |
| 2024-04-01 | 206.00 | 212.00 | 188.00 | 202.00 | 202.00 | 2,862,800 |
| 2024-03-28 | 202.00 | 214.00 | 196.00 | 208.00 | 208.00 | 600,200 |
| 2024-03-27 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 299,900 |
| 2024-03-26 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 236,200 |
| 2024-03-25 | 206.00 | 206.00 | 197.00 | 204.00 | 204.00 | 417,600 |
| 2024-03-22 | 195.00 | 206.00 | 195.00 | 202.00 | 202.00 | 1,741,700 |
| 2024-03-21 | 220.00 | 220.00 | 193.00 | 194.00 | 194.00 | 4,769,700 |
| 2024-03-20 | 218.00 | 224.00 | 212.00 | 214.00 | 214.00 | 1,054,800 |
| 2024-03-19 | 222.00 | 226.00 | 212.00 | 218.00 | 218.00 | 1,602,800 |
| 2024-03-18 | 224.00 | 226.00 | 208.00 | 222.00 | 222.00 | 1,659,200 |
| 2024-03-15 | 216.00 | 236.00 | 208.00 | 224.00 | 224.00 | 6,720,000 |
| 2024-03-14 | 190.00 | 228.00 | 188.00 | 216.00 | 216.00 | 5,253,200 |
| 2024-03-13 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | 334,000 |
| 2024-03-08 | 188.00 | 200.00 | 182.00 | 190.00 | 190.00 | 3,889,300 |
| 2024-03-07 | 190.00 | 192.00 | 180.00 | 188.00 | 188.00 | 1,411,200 |
| 2024-03-06 | 176.00 | 193.00 | 175.00 | 189.00 | 189.00 | 5,581,700 |
| 2024-03-05 | 184.00 | 190.00 | 177.00 | 177.00 | 177.00 | 2,539,000 |
| 2024-03-04 | 190.00 | 193.00 | 183.00 | 184.00 | 184.00 | 1,994,500 |
| 2024-03-01 | 191.00 | 195.00 | 189.00 | 189.00 | 189.00 | 1,010,800 |
| 2024-02-29 | 190.00 | 210.00 | 190.00 | 191.00 | 191.00 | 3,359,600 |
| 2024-02-28 | 191.00 | 193.00 | 187.00 | 188.00 | 188.00 | 1,488,000 |
| 2024-02-27 | 199.00 | 202.00 | 188.00 | 190.00 | 190.00 | 3,558,000 |
| 2024-02-26 | 206.00 | 212.00 | 199.00 | 199.00 | 199.00 | 3,571,000 |
| 2024-02-23 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 1,533,100 |
| 2024-02-22 | 226.00 | 228.00 | 210.00 | 218.00 | 218.00 | 2,232,700 |
| 2024-02-21 | 216.00 | 250.00 | 210.00 | 226.00 | 226.00 | 1,133,400 |
| 2024-02-20 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 656,100 |
| 2024-02-19 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 157,700 |
| 2024-02-16 | 214.00 | 228.00 | 214.00 | 216.00 | 216.00 | 492,600 |
| 2024-02-15 | 218.00 | 240.00 | 214.00 | 214.00 | 214.00 | 928,400 |
| 2024-02-13 | 244.00 | 246.00 | 216.00 | 218.00 | 218.00 | 1,686,900 |
| 2024-02-12 | 252.00 | 262.00 | 232.00 | 234.00 | 234.00 | 1,161,700 |
| 2024-02-07 | 266.00 | 266.00 | 246.00 | 252.00 | 252.00 | 825,500 |
| 2024-02-06 | 266.00 | 272.00 | 260.00 | 266.00 | 266.00 | 1,032,300 |
| 2024-02-05 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 3,823,200 |
| 2024-02-02 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 6,280,200 |
| 2024-02-01 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 2,592,100 |
| 2024-01-31 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 165,400 |
| 2024-01-30 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 4,852,300 |
| 2024-01-29 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 2,785,000 |
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.