Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 252.00 | 262.00 | 252.00 | 260.00 | 257.27 | 8,878,800 |
| 2023-01-25 | 242.00 | 254.00 | 238.00 | 252.00 | 249.36 | 11,427,700 |
| 2023-01-24 | 238.00 | 242.00 | 238.00 | 240.00 | 237.48 | 1,096,000 |
| 2023-01-20 | 236.00 | 238.00 | 236.00 | 238.00 | 235.50 | 1,060,100 |
| 2023-01-19 | 232.00 | 238.00 | 232.00 | 236.00 | 233.52 | 1,562,200 |
| 2023-01-18 | 234.00 | 234.00 | 232.00 | 232.00 | 229.57 | 337,400 |
| 2023-01-17 | 230.00 | 234.00 | 230.00 | 232.00 | 229.57 | 643,100 |
| 2023-01-16 | 230.00 | 232.00 | 230.00 | 230.00 | 227.59 | 474,600 |
| 2023-01-13 | 224.00 | 240.00 | 224.00 | 230.00 | 227.59 | 12,395,400 |
| 2023-01-12 | 224.00 | 224.00 | 222.00 | 224.00 | 221.65 | 914,600 |
| 2023-01-11 | 232.00 | 232.00 | 224.00 | 224.00 | 221.65 | 1,805,000 |
| 2023-01-10 | 236.00 | 236.00 | 230.00 | 232.00 | 229.57 | 520,800 |
| 2023-01-09 | 232.00 | 236.00 | 232.00 | 236.00 | 233.52 | 177,300 |
| 2023-01-06 | 234.00 | 236.00 | 230.00 | 232.00 | 229.57 | 1,587,700 |
| 2023-01-05 | 236.00 | 240.00 | 234.00 | 234.00 | 231.55 | 1,574,300 |
| 2023-01-04 | 232.00 | 236.00 | 230.00 | 236.00 | 233.52 | 2,215,100 |
| 2023-01-03 | 232.00 | 234.00 | 230.00 | 230.00 | 227.59 | 1,203,500 |
| 2023-01-02 | 228.00 | 232.00 | 226.00 | 230.00 | 227.59 | 712,900 |
| 2022-12-30 | 228.00 | 230.00 | 226.00 | 228.00 | 225.61 | 1,219,600 |
| 2022-12-29 | 228.00 | 230.00 | 226.00 | 228.00 | 225.61 | 477,300 |
| 2022-12-28 | 228.00 | 228.00 | 224.00 | 226.00 | 223.63 | 1,434,200 |
| 2022-12-27 | 228.00 | 230.00 | 226.00 | 228.00 | 225.61 | 397,400 |
| 2022-12-26 | 230.00 | 230.00 | 228.00 | 228.00 | 225.61 | 262,200 |
| 2022-12-23 | 230.00 | 232.00 | 228.00 | 230.00 | 227.59 | 668,300 |
| 2022-12-22 | 232.00 | 234.00 | 230.00 | 232.00 | 229.57 | 2,558,400 |
| 2022-12-21 | 226.00 | 232.00 | 226.00 | 232.00 | 229.57 | 24,499,800 |
| 2022-12-20 | 226.00 | 228.00 | 222.00 | 226.00 | 223.63 | 31,746,300 |
| 2022-12-19 | 226.00 | 230.00 | 226.00 | 226.00 | 223.63 | 404,700 |
| 2022-12-16 | 228.00 | 230.00 | 226.00 | 226.00 | 223.63 | 588,600 |
| 2022-12-15 | 232.00 | 232.00 | 228.00 | 228.00 | 225.61 | 662,600 |
| 2022-12-14 | 228.00 | 236.00 | 226.00 | 232.00 | 229.57 | 2,937,300 |
| 2022-12-13 | 224.00 | 230.00 | 224.00 | 226.00 | 223.63 | 31,163,800 |
| 2022-12-12 | 226.00 | 228.00 | 222.00 | 224.00 | 221.65 | 469,400 |
| 2022-12-09 | 230.00 | 230.00 | 222.00 | 226.00 | 223.63 | 930,900 |
| 2022-12-08 | 234.00 | 234.00 | 220.00 | 230.00 | 227.59 | 3,406,800 |
| 2022-12-07 | 240.00 | 240.00 | 230.00 | 232.00 | 229.57 | 3,172,100 |
| 2022-12-06 | 240.00 | 240.00 | 238.00 | 240.00 | 237.48 | 619,600 |
| 2022-12-05 | 240.00 | 242.00 | 238.00 | 238.00 | 235.50 | 869,200 |
| 2022-12-02 | 242.00 | 246.00 | 240.00 | 240.00 | 237.48 | 12,757,200 |
| 2022-12-01 | 248.00 | 248.00 | 242.00 | 242.00 | 239.46 | 13,820,500 |
| 2022-11-30 | 240.00 | 248.00 | 240.00 | 246.00 | 243.42 | 21,836,300 |
| 2022-11-29 | 234.00 | 242.00 | 232.00 | 240.00 | 237.48 | 49,204,700 |
| 2022-11-28 | 240.00 | 240.00 | 234.00 | 234.00 | 231.55 | 1,354,100 |
| 2022-11-25 | 240.00 | 240.00 | 238.00 | 240.00 | 237.48 | 710,100 |
| 2022-11-24 | 242.00 | 242.00 | 238.00 | 240.00 | 237.48 | 21,835,200 |
| 2022-11-23 | 240.00 | 244.00 | 240.00 | 240.00 | 237.48 | 905,600 |
| 2022-11-22 | 238.00 | 248.00 | 238.00 | 244.00 | 241.44 | 19,919,000 |
| 2022-11-21 | 240.00 | 242.00 | 238.00 | 238.00 | 235.50 | 1,040,600 |
| 2022-11-18 | 238.00 | 242.00 | 238.00 | 240.00 | 237.48 | 166,100 |
| 2022-11-17 | 240.00 | 240.00 | 238.00 | 238.00 | 235.50 | 354,500 |
| 2022-11-16 | 244.00 | 244.00 | 238.00 | 240.00 | 237.48 | 1,429,200 |
| 2022-11-15 | 242.00 | 242.00 | 240.00 | 242.00 | 239.46 | 907,100 |
| 2022-11-14 | 240.00 | 244.00 | 240.00 | 240.00 | 237.48 | 441,800 |
| 2022-11-11 | 240.00 | 246.00 | 240.00 | 240.00 | 237.48 | 1,288,200 |
| 2022-11-10 | 246.00 | 246.00 | 238.00 | 240.00 | 237.48 | 3,160,700 |
| 2022-11-09 | 244.00 | 246.00 | 242.00 | 246.00 | 243.42 | 960,500 |
| 2022-11-08 | 242.00 | 246.00 | 242.00 | 244.00 | 241.44 | 862,400 |
| 2022-11-07 | 248.00 | 248.00 | 242.00 | 242.00 | 239.46 | 2,007,900 |
| 2022-11-04 | 252.00 | 252.00 | 248.00 | 248.00 | 245.40 | 488,700 |
| 2022-11-03 | 250.00 | 252.00 | 248.00 | 252.00 | 249.36 | 1,799,900 |
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.