Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 2,495,200 |
| 2024-01-25 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 5,129,400 |
| 2024-01-24 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 2,605,100 |
| 2024-01-23 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 10,989,700 |
| 2024-01-22 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 5,288,600 |
| 2024-01-19 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 2,413,300 |
| 2024-01-18 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 2,349,300 |
| 2024-01-17 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 3,285,400 |
| 2024-01-16 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2,487,600 |
| 2024-01-15 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 3,674,800 |
| 2024-01-12 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 9,140,300 |
| 2024-01-11 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 8,266,500 |
| 2024-01-10 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 6,169,000 |
| 2024-01-09 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 1,742,100 |
| 2024-01-08 | 272.00 | 276.00 | 272.00 | 272.00 | 272.00 | 3,933,200 |
| 2024-01-05 | 272.00 | 276.00 | 272.00 | 272.00 | 272.00 | 1,908,300 |
| 2024-01-04 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,593,000 |
| 2024-01-03 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 2,847,600 |
| 2024-01-02 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1,106,300 |
| 2023-12-29 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,883,400 |
| 2023-12-28 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 3,664,500 |
| 2023-12-27 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 4,041,900 |
| 2023-12-22 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,800,100 |
| 2023-12-21 | 274.00 | 276.00 | 272.00 | 272.00 | 272.00 | 4,763,000 |
| 2023-12-20 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 2,001,600 |
| 2023-12-19 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1,625,700 |
| 2023-12-18 | 272.00 | 278.00 | 272.00 | 272.00 | 272.00 | 9,448,800 |
| 2023-12-15 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,151,200 |
| 2023-12-14 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 4,702,600 |
| 2023-12-13 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 2,406,700 |
| 2023-12-12 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 7,335,100 |
| 2023-12-11 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | 8,690,100 |
| 2023-12-08 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 9,967,300 |
| 2023-12-07 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 12,061,400 |
| 2023-12-06 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 6,282,000 |
| 2023-12-05 | 268.00 | 272.00 | 268.00 | 268.00 | 268.00 | 12,473,900 |
| 2023-12-04 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 6,378,800 |
| 2023-12-01 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 16,249,800 |
| 2023-11-30 | 274.00 | 276.00 | 264.00 | 264.00 | 264.00 | 14,723,900 |
| 2023-11-29 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | 14,703,800 |
| 2023-11-28 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | 17,562,000 |
| 2023-11-27 | 262.00 | 290.00 | 260.00 | 280.00 | 280.00 | 40,239,700 |
| 2023-11-24 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 3,741,600 |
| 2023-11-23 | 250.00 | 276.00 | 250.00 | 262.00 | 262.00 | 20,098,300 |
| 2023-11-22 | 250.00 | 268.00 | 250.00 | 250.00 | 250.00 | 13,061,900 |
| 2023-11-21 | 280.00 | 280.00 | 264.00 | 266.00 | 266.00 | 13,772,400 |
| 2023-11-20 | 284.00 | 290.00 | 274.00 | 278.00 | 278.00 | 16,756,900 |
| 2023-11-17 | 286.00 | 310.00 | 274.00 | 280.00 | 280.00 | 97,504,100 |
| 2023-11-16 | 264.00 | 322.00 | 262.00 | 282.00 | 282.00 | 68,201,800 |
| 2023-11-15 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 756,700 |
| 2023-11-14 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 1,544,400 |
| 2023-11-13 | 262.00 | 272.00 | 262.00 | 264.00 | 264.00 | 6,126,600 |
| 2023-11-10 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 320,900 |
| 2023-11-09 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 287,000 |
| 2023-11-08 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 3,595,700 |
| 2023-11-07 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 4,793,700 |
| 2023-11-06 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 352,000 |
| 2023-11-03 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 4,129,000 |
| 2023-11-02 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | 1,490,900 |
| 2023-11-01 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 3,868,900 |
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.