Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 294.00 | 304.00 | 294.00 | 294.00 | 294.00 | 7,028,900 |
| 2023-08-03 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 1,727,400 |
| 2023-08-02 | 304.00 | 310.00 | 298.00 | 300.00 | 300.00 | 9,500,500 |
| 2023-08-01 | 308.00 | 312.00 | 302.00 | 302.00 | 302.00 | 5,143,700 |
| 2023-07-31 | 298.00 | 312.00 | 298.00 | 308.00 | 308.00 | 6,070,300 |
| 2023-07-28 | 312.00 | 318.00 | 298.00 | 300.00 | 300.00 | 10,823,600 |
| 2023-07-27 | 318.00 | 324.00 | 310.00 | 312.00 | 312.00 | 21,093,100 |
| 2023-07-26 | 300.00 | 324.00 | 292.00 | 318.00 | 318.00 | 53,437,300 |
| 2023-07-25 | 282.00 | 308.00 | 280.00 | 300.00 | 300.00 | 41,045,600 |
| 2023-07-24 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | 7,561,100 |
| 2023-07-21 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 4,513,900 |
| 2023-07-20 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 9,417,800 |
| 2023-07-18 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 6,731,300 |
| 2023-07-17 | 278.00 | 288.00 | 278.00 | 280.00 | 280.00 | 11,671,000 |
| 2023-07-14 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | 10,911,400 |
| 2023-07-13 | 278.00 | 282.00 | 268.00 | 280.00 | 280.00 | 5,858,000 |
| 2023-07-12 | 280.00 | 286.00 | 274.00 | 278.00 | 278.00 | 8,083,700 |
| 2023-07-11 | 282.00 | 292.00 | 280.00 | 280.00 | 280.00 | 12,875,500 |
| 2023-07-10 | 288.00 | 296.00 | 276.00 | 282.00 | 282.00 | 13,024,400 |
| 2023-07-07 | 278.00 | 290.00 | 276.00 | 286.00 | 286.00 | 5,161,000 |
| 2023-07-06 | 286.00 | 286.00 | 274.00 | 278.00 | 278.00 | 3,813,900 |
| 2023-07-05 | 284.00 | 296.00 | 282.00 | 286.00 | 283.00 | 7,329,200 |
| 2023-07-04 | 276.00 | 286.00 | 270.00 | 284.00 | 281.02 | 20,015,200 |
| 2023-07-03 | 268.00 | 278.00 | 266.00 | 276.00 | 273.10 | 6,626,600 |
| 2023-06-27 | 274.00 | 276.00 | 264.00 | 264.00 | 261.23 | 7,795,800 |
| 2023-06-26 | 280.00 | 280.00 | 272.00 | 274.00 | 271.13 | 5,690,900 |
| 2023-06-23 | 280.00 | 282.00 | 276.00 | 278.00 | 275.08 | 6,207,200 |
| 2023-06-22 | 280.00 | 282.00 | 276.00 | 278.00 | 275.08 | 4,216,100 |
| 2023-06-21 | 282.00 | 284.00 | 276.00 | 280.00 | 277.06 | 9,241,400 |
| 2023-06-20 | 282.00 | 284.00 | 276.00 | 282.00 | 279.04 | 3,678,700 |
| 2023-06-19 | 276.00 | 290.00 | 272.00 | 280.00 | 277.06 | 10,945,000 |
| 2023-06-16 | 280.00 | 280.00 | 274.00 | 274.00 | 271.13 | 1,338,400 |
| 2023-06-15 | 278.00 | 280.00 | 274.00 | 280.00 | 277.06 | 5,850,300 |
| 2023-06-14 | 276.00 | 286.00 | 270.00 | 278.00 | 275.08 | 6,816,300 |
| 2023-06-13 | 268.00 | 290.00 | 268.00 | 276.00 | 273.10 | 13,931,700 |
| 2023-06-12 | 266.00 | 270.00 | 264.00 | 268.00 | 265.19 | 3,088,500 |
| 2023-06-09 | 262.00 | 268.00 | 260.00 | 266.00 | 263.21 | 5,553,100 |
| 2023-06-08 | 268.00 | 276.00 | 256.00 | 262.00 | 259.25 | 10,975,400 |
| 2023-06-07 | 264.00 | 268.00 | 262.00 | 266.00 | 263.21 | 1,562,900 |
| 2023-06-06 | 260.00 | 272.00 | 258.00 | 264.00 | 261.23 | 8,575,700 |
| 2023-06-05 | 262.00 | 266.00 | 254.00 | 260.00 | 257.27 | 4,260,700 |
| 2023-05-31 | 282.00 | 282.00 | 266.00 | 266.00 | 263.21 | 10,318,200 |
| 2023-05-30 | 276.00 | 290.00 | 276.00 | 282.00 | 279.04 | 6,243,000 |
| 2023-05-29 | 284.00 | 284.00 | 274.00 | 276.00 | 273.10 | 3,047,800 |
| 2023-05-26 | 274.00 | 286.00 | 270.00 | 282.00 | 279.04 | 13,069,200 |
| 2023-05-25 | 284.00 | 284.00 | 274.00 | 276.00 | 273.10 | 9,289,100 |
| 2023-05-24 | 274.00 | 286.00 | 268.00 | 282.00 | 279.04 | 14,382,200 |
| 2023-05-23 | 278.00 | 290.00 | 268.00 | 274.00 | 271.13 | 11,477,800 |
| 2023-05-22 | 286.00 | 290.00 | 268.00 | 276.00 | 273.10 | 4,987,100 |
| 2023-05-19 | 290.00 | 306.00 | 282.00 | 286.00 | 283.00 | 17,565,400 |
| 2023-05-17 | 284.00 | 300.00 | 282.00 | 288.00 | 284.98 | 8,744,300 |
| 2023-05-16 | 300.00 | 300.00 | 286.00 | 286.00 | 283.00 | 879,900 |
| 2023-05-15 | 300.00 | 300.00 | 280.00 | 300.00 | 296.85 | 1,949,400 |
| 2023-05-12 | 316.00 | 318.00 | 300.00 | 300.00 | 296.85 | 1,907,600 |
| 2023-05-11 | 308.00 | 318.00 | 290.00 | 316.00 | 312.69 | 6,318,000 |
| 2023-05-10 | 324.00 | 324.00 | 310.00 | 310.00 | 306.75 | 4,047,700 |
| 2023-05-09 | 358.00 | 368.00 | 332.00 | 332.00 | 328.52 | 21,631,900 |
| 2023-05-08 | 362.00 | 368.00 | 356.00 | 356.00 | 352.27 | 13,597,100 |
| 2023-05-05 | 356.00 | 370.00 | 352.00 | 362.00 | 358.20 | 17,036,100 |
| 2023-05-04 | 350.00 | 360.00 | 346.00 | 360.00 | 356.22 | 4,498,300 |
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.