Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 533,400 |
| 2023-10-30 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 603,800 |
| 2023-10-27 | 258.00 | 264.00 | 258.00 | 260.00 | 260.00 | 4,965,800 |
| 2023-10-26 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 5,023,900 |
| 2023-10-25 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 1,052,600 |
| 2023-10-24 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 315,500 |
| 2023-10-23 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 7,609,400 |
| 2023-10-20 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 14,027,800 |
| 2023-10-19 | 256.00 | 262.00 | 254.00 | 262.00 | 262.00 | 22,391,600 |
| 2023-10-18 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 15,062,600 |
| 2023-10-17 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 21,982,100 |
| 2023-10-16 | 270.00 | 272.00 | 258.00 | 260.00 | 260.00 | 23,733,800 |
| 2023-10-13 | 270.00 | 276.00 | 266.00 | 268.00 | 268.00 | 16,480,200 |
| 2023-10-12 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 25,295,400 |
| 2023-10-11 | 270.00 | 274.00 | 264.00 | 266.00 | 266.00 | 24,546,700 |
| 2023-10-10 | 268.00 | 274.00 | 264.00 | 266.00 | 266.00 | 34,548,600 |
| 2023-10-09 | 254.00 | 270.00 | 254.00 | 268.00 | 268.00 | 45,435,600 |
| 2023-10-06 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 203,400 |
| 2023-10-05 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 182,100 |
| 2023-10-04 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | 1,130,300 |
| 2023-10-03 | 270.00 | 272.00 | 266.00 | 266.00 | 266.00 | 6,034,800 |
| 2023-10-02 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 562,300 |
| 2023-09-29 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 249,300 |
| 2023-09-27 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 190,800 |
| 2023-09-26 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 936,900 |
| 2023-09-25 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 886,400 |
| 2023-09-22 | 274.00 | 284.00 | 272.00 | 278.00 | 278.00 | 13,055,300 |
| 2023-09-21 | 270.00 | 274.00 | 266.00 | 274.00 | 274.00 | 2,554,100 |
| 2023-09-20 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 569,800 |
| 2023-09-19 | 266.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1,067,500 |
| 2023-09-18 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 1,224,200 |
| 2023-09-15 | 278.00 | 284.00 | 260.00 | 270.00 | 270.00 | 9,906,700 |
| 2023-09-14 | 298.00 | 298.00 | 278.00 | 278.00 | 278.00 | 7,429,700 |
| 2023-09-13 | 298.00 | 304.00 | 296.00 | 298.00 | 298.00 | 5,180,600 |
| 2023-09-12 | 302.00 | 308.00 | 298.00 | 298.00 | 298.00 | 6,424,500 |
| 2023-09-11 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 3,359,100 |
| 2023-09-08 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 6,634,100 |
| 2023-09-07 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 2,195,900 |
| 2023-09-06 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,231,400 |
| 2023-09-05 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 737,100 |
| 2023-09-04 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 3,535,000 |
| 2023-09-01 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 3,917,400 |
| 2023-08-31 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 2,602,400 |
| 2023-08-30 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 5,272,100 |
| 2023-08-29 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 4,933,600 |
| 2023-08-28 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 5,041,500 |
| 2023-08-25 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 5,123,400 |
| 2023-08-24 | 304.00 | 310.00 | 298.00 | 300.00 | 300.00 | 3,926,500 |
| 2023-08-23 | 304.00 | 312.00 | 300.00 | 304.00 | 304.00 | 6,383,500 |
| 2023-08-22 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 2,258,100 |
| 2023-08-21 | 296.00 | 304.00 | 294.00 | 298.00 | 298.00 | 8,159,600 |
| 2023-08-18 | 298.00 | 308.00 | 296.00 | 296.00 | 296.00 | 13,127,500 |
| 2023-08-16 | 304.00 | 312.00 | 298.00 | 298.00 | 298.00 | 11,134,900 |
| 2023-08-15 | 308.00 | 312.00 | 302.00 | 302.00 | 302.00 | 5,487,100 |
| 2023-08-14 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | 3,017,100 |
| 2023-08-11 | 314.00 | 318.00 | 302.00 | 308.00 | 308.00 | 12,081,800 |
| 2023-08-10 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 10,761,300 |
| 2023-08-09 | 302.00 | 314.00 | 300.00 | 308.00 | 308.00 | 11,809,100 |
| 2023-08-08 | 300.00 | 304.00 | 296.00 | 302.00 | 302.00 | 2,857,600 |
| 2023-08-07 | 294.00 | 302.00 | 292.00 | 300.00 | 300.00 | 4,543,900 |
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.