Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 400.00 | 410.00 | 372.00 | 372.00 | 368.10 | 36,510,600 |
| 2023-05-02 | 362.00 | 400.00 | 356.00 | 400.00 | 395.80 | 42,916,800 |
| 2023-04-28 | 372.00 | 376.00 | 358.00 | 360.00 | 356.22 | 13,333,100 |
| 2023-04-27 | 344.00 | 374.00 | 338.00 | 372.00 | 368.10 | 45,910,400 |
| 2023-04-26 | 306.00 | 350.00 | 302.00 | 346.00 | 342.37 | 50,341,200 |
| 2023-04-18 | 282.00 | 308.00 | 274.00 | 304.00 | 300.81 | 23,539,200 |
| 2023-04-17 | 270.00 | 286.00 | 260.00 | 286.00 | 283.00 | 16,354,700 |
| 2023-04-14 | 250.00 | 272.00 | 246.00 | 270.00 | 267.17 | 22,302,100 |
| 2023-04-13 | 262.00 | 272.00 | 250.00 | 250.00 | 247.38 | 45,624,100 |
| 2023-04-12 | 280.00 | 280.00 | 262.00 | 264.00 | 261.23 | 8,795,100 |
| 2023-04-11 | 262.00 | 286.00 | 256.00 | 280.00 | 277.06 | 20,124,300 |
| 2023-04-10 | 284.00 | 284.00 | 264.00 | 264.00 | 261.23 | 7,045,700 |
| 2023-04-06 | 298.00 | 306.00 | 282.00 | 282.00 | 279.04 | 14,190,900 |
| 2023-04-05 | 304.00 | 310.00 | 292.00 | 298.00 | 294.87 | 9,663,500 |
| 2023-04-04 | 316.00 | 322.00 | 302.00 | 306.00 | 302.79 | 8,290,700 |
| 2023-04-03 | 328.00 | 336.00 | 312.00 | 316.00 | 312.69 | 15,961,000 |
| 2023-03-31 | 300.00 | 328.00 | 296.00 | 326.00 | 322.58 | 49,714,900 |
| 2023-03-30 | 298.00 | 306.00 | 292.00 | 298.00 | 294.87 | 10,703,900 |
| 2023-03-29 | 296.00 | 310.00 | 280.00 | 296.00 | 292.90 | 35,316,800 |
| 2023-03-28 | 294.00 | 304.00 | 292.00 | 294.00 | 290.92 | 7,387,700 |
| 2023-03-27 | 290.00 | 306.00 | 288.00 | 294.00 | 290.92 | 12,815,300 |
| 2023-03-24 | 298.00 | 306.00 | 288.00 | 288.00 | 284.98 | 13,178,900 |
| 2023-03-21 | 278.00 | 314.00 | 278.00 | 298.00 | 294.87 | 54,932,000 |
| 2023-03-20 | 278.00 | 282.00 | 274.00 | 278.00 | 275.08 | 2,412,200 |
| 2023-03-17 | 270.00 | 292.00 | 270.00 | 282.00 | 279.04 | 11,569,900 |
| 2023-03-16 | 280.00 | 284.00 | 272.00 | 274.00 | 271.13 | 2,114,500 |
| 2023-03-15 | 272.00 | 288.00 | 272.00 | 284.00 | 281.02 | 5,678,800 |
| 2023-03-14 | 276.00 | 280.00 | 270.00 | 272.00 | 269.15 | 2,291,500 |
| 2023-03-13 | 268.00 | 294.00 | 268.00 | 280.00 | 277.06 | 18,388,500 |
| 2023-03-10 | 276.00 | 282.00 | 268.00 | 270.00 | 267.17 | 4,219,000 |
| 2023-03-09 | 264.00 | 302.00 | 262.00 | 282.00 | 279.04 | 37,813,700 |
| 2023-03-08 | 266.00 | 266.00 | 262.00 | 264.00 | 261.23 | 3,076,600 |
| 2023-03-07 | 262.00 | 268.00 | 262.00 | 264.00 | 261.23 | 1,816,600 |
| 2023-03-06 | 266.00 | 274.00 | 264.00 | 266.00 | 263.21 | 7,207,600 |
| 2023-03-03 | 260.00 | 276.00 | 260.00 | 266.00 | 263.21 | 10,552,200 |
| 2023-03-02 | 268.00 | 270.00 | 260.00 | 262.00 | 259.25 | 3,360,000 |
| 2023-03-01 | 280.00 | 280.00 | 266.00 | 268.00 | 265.19 | 8,315,600 |
| 2023-02-28 | 280.00 | 288.00 | 276.00 | 278.00 | 275.08 | 6,216,500 |
| 2023-02-27 | 286.00 | 298.00 | 274.00 | 280.00 | 277.06 | 8,922,000 |
| 2023-02-24 | 302.00 | 304.00 | 286.00 | 286.00 | 283.00 | 12,115,200 |
| 2023-02-23 | 280.00 | 326.00 | 278.00 | 302.00 | 298.83 | 57,207,500 |
| 2023-02-22 | 274.00 | 286.00 | 266.00 | 280.00 | 277.06 | 9,836,800 |
| 2023-02-21 | 282.00 | 284.00 | 276.00 | 276.00 | 273.10 | 1,910,300 |
| 2023-02-20 | 278.00 | 300.00 | 270.00 | 282.00 | 279.04 | 15,143,200 |
| 2023-02-17 | 310.00 | 310.00 | 290.00 | 290.00 | 286.96 | 10,977,100 |
| 2023-02-16 | 302.00 | 320.00 | 294.00 | 310.00 | 306.75 | 31,752,600 |
| 2023-02-15 | 306.00 | 310.00 | 302.00 | 302.00 | 298.83 | 4,564,300 |
| 2023-02-14 | 318.00 | 324.00 | 302.00 | 306.00 | 302.79 | 24,208,100 |
| 2023-02-13 | 310.00 | 320.00 | 302.00 | 318.00 | 314.66 | 19,093,900 |
| 2023-02-10 | 300.00 | 310.00 | 294.00 | 310.00 | 306.75 | 19,194,800 |
| 2023-02-09 | 282.00 | 300.00 | 280.00 | 300.00 | 296.85 | 21,061,000 |
| 2023-02-08 | 282.00 | 282.00 | 280.00 | 280.00 | 277.06 | 814,200 |
| 2023-02-07 | 286.00 | 294.00 | 280.00 | 282.00 | 279.04 | 7,202,400 |
| 2023-02-06 | 280.00 | 296.00 | 278.00 | 286.00 | 283.00 | 11,354,000 |
| 2023-02-03 | 268.00 | 294.00 | 260.00 | 280.00 | 277.06 | 20,401,000 |
| 2023-02-02 | 262.00 | 280.00 | 256.00 | 268.00 | 265.19 | 11,232,600 |
| 2023-02-01 | 252.00 | 270.00 | 250.00 | 260.00 | 257.27 | 8,429,400 |
| 2023-01-31 | 258.00 | 258.00 | 250.00 | 250.00 | 247.38 | 1,538,100 |
| 2023-01-30 | 264.00 | 266.00 | 254.00 | 256.00 | 253.31 | 2,824,000 |
| 2023-01-27 | 260.00 | 266.00 | 258.00 | 264.00 | 261.23 | 3,328,700 |
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.