Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 250.00 | 252.00 | 250.00 | 250.00 | 247.38 | 566,000 |
| 2022-11-01 | 254.00 | 256.00 | 250.00 | 250.00 | 247.38 | 1,975,200 |
| 2022-10-31 | 256.00 | 256.00 | 250.00 | 252.00 | 249.36 | 1,495,700 |
| 2022-10-28 | 254.00 | 254.00 | 252.00 | 254.00 | 251.34 | 1,002,300 |
| 2022-10-27 | 254.00 | 254.00 | 252.00 | 254.00 | 251.34 | 334,300 |
| 2022-10-26 | 262.00 | 262.00 | 250.00 | 252.00 | 249.36 | 2,670,400 |
| 2022-10-25 | 278.00 | 278.00 | 260.00 | 262.00 | 259.25 | 8,166,900 |
| 2022-10-24 | 272.00 | 280.00 | 270.00 | 276.00 | 273.10 | 5,011,100 |
| 2022-10-21 | 266.00 | 282.00 | 264.00 | 270.00 | 267.17 | 13,618,400 |
| 2022-10-20 | 256.00 | 268.00 | 256.00 | 264.00 | 261.23 | 5,769,200 |
| 2022-10-19 | 246.00 | 264.00 | 246.00 | 258.00 | 255.29 | 7,990,600 |
| 2022-10-18 | 256.00 | 256.00 | 246.00 | 246.00 | 243.42 | 4,421,700 |
| 2022-10-17 | 236.00 | 254.00 | 234.00 | 254.00 | 251.34 | 8,447,700 |
| 2022-10-14 | 238.00 | 242.00 | 236.00 | 238.00 | 235.50 | 1,094,800 |
| 2022-10-13 | 240.00 | 242.00 | 238.00 | 238.00 | 235.50 | 395,600 |
| 2022-10-12 | 240.00 | 242.00 | 232.00 | 238.00 | 235.50 | 2,490,100 |
| 2022-10-11 | 242.00 | 244.00 | 226.00 | 238.00 | 235.50 | 7,200,100 |
| 2022-10-10 | 246.00 | 250.00 | 238.00 | 242.00 | 239.46 | 2,472,300 |
| 2022-10-07 | 250.00 | 252.00 | 244.00 | 246.00 | 243.42 | 1,938,800 |
| 2022-10-06 | 262.00 | 262.00 | 250.00 | 250.00 | 247.38 | 3,198,400 |
| 2022-10-05 | 266.00 | 274.00 | 254.00 | 258.00 | 255.29 | 30,679,500 |
| 2022-10-04 | 238.00 | 262.00 | 238.00 | 262.00 | 259.25 | 13,576,700 |
| 2022-10-03 | 234.00 | 238.00 | 232.00 | 236.00 | 233.52 | 1,558,500 |
| 2022-09-30 | 242.00 | 242.00 | 234.00 | 234.00 | 231.55 | 1,290,300 |
| 2022-09-29 | 244.00 | 246.00 | 238.00 | 240.00 | 237.48 | 2,351,700 |
| 2022-09-28 | 238.00 | 242.00 | 236.00 | 242.00 | 239.46 | 1,937,200 |
| 2022-09-27 | 230.00 | 236.00 | 230.00 | 236.00 | 233.52 | 1,198,100 |
| 2022-09-26 | 240.00 | 240.00 | 230.00 | 232.00 | 229.57 | 3,473,400 |
| 2022-09-23 | 238.00 | 240.00 | 236.00 | 240.00 | 237.48 | 1,087,200 |
| 2022-09-22 | 242.00 | 244.00 | 234.00 | 238.00 | 235.50 | 4,759,500 |
| 2022-09-21 | 242.00 | 244.00 | 240.00 | 240.00 | 237.48 | 1,252,000 |
| 2022-09-20 | 242.00 | 244.00 | 240.00 | 240.00 | 237.48 | 1,130,800 |
| 2022-09-19 | 250.00 | 258.00 | 238.00 | 242.00 | 239.46 | 8,864,000 |
| 2022-09-16 | 266.00 | 266.00 | 250.00 | 252.00 | 249.36 | 8,192,400 |
| 2022-09-15 | 268.00 | 272.00 | 266.00 | 266.00 | 263.21 | 5,940,900 |
| 2022-09-14 | 282.00 | 282.00 | 262.00 | 266.00 | 263.21 | 10,027,600 |
| 2022-09-13 | 280.00 | 288.00 | 278.00 | 280.00 | 277.06 | 5,473,400 |
| 2022-09-12 | 288.00 | 288.00 | 276.00 | 280.00 | 277.06 | 4,155,300 |
| 2022-09-09 | 288.00 | 290.00 | 284.00 | 284.00 | 281.02 | 5,122,500 |
| 2022-09-08 | 276.00 | 290.00 | 274.00 | 286.00 | 283.00 | 12,358,900 |
| 2022-09-07 | 274.00 | 276.00 | 272.00 | 274.00 | 271.13 | 1,437,000 |
| 2022-09-06 | 280.00 | 280.00 | 266.00 | 274.00 | 271.13 | 2,996,600 |
| 2022-09-05 | 264.00 | 276.00 | 262.00 | 276.00 | 273.10 | 7,088,700 |
| 2022-09-02 | 272.00 | 272.00 | 262.00 | 264.00 | 261.23 | 3,918,100 |
| 2022-09-01 | 280.00 | 280.00 | 270.00 | 270.00 | 267.17 | 5,805,800 |
| 2022-08-31 | 274.00 | 286.00 | 266.00 | 278.00 | 275.08 | 29,844,700 |
| 2022-08-30 | 252.00 | 274.00 | 252.00 | 274.00 | 271.13 | 31,063,300 |
| 2022-08-29 | 250.00 | 254.00 | 246.00 | 252.00 | 249.36 | 2,063,900 |
| 2022-08-26 | 256.00 | 258.00 | 248.00 | 250.00 | 247.38 | 5,685,000 |
| 2022-08-25 | 258.00 | 264.00 | 256.00 | 256.00 | 253.31 | 3,237,500 |
| 2022-08-24 | 258.00 | 260.00 | 246.00 | 258.00 | 255.29 | 12,323,600 |
| 2022-08-23 | 262.00 | 278.00 | 256.00 | 258.00 | 255.29 | 112,610,900 |
| 2022-08-22 | 252.00 | 260.00 | 246.00 | 260.00 | 257.27 | 17,491,500 |
| 2022-08-19 | 244.00 | 254.00 | 240.00 | 250.00 | 247.38 | 14,048,700 |
| 2022-08-18 | 232.00 | 250.00 | 232.00 | 242.00 | 239.46 | 11,615,600 |
| 2022-08-16 | 238.00 | 242.00 | 232.00 | 232.00 | 229.57 | 5,379,100 |
| 2022-08-15 | 244.00 | 250.00 | 238.00 | 240.00 | 237.48 | 6,881,200 |
| 2022-08-12 | 262.00 | 262.00 | 244.00 | 246.00 | 243.42 | 16,544,600 |
| 2022-08-11 | 252.00 | 260.00 | 250.00 | 260.00 | 257.27 | 16,802,400 |
| 2022-08-10 | 250.00 | 252.00 | 246.00 | 248.00 | 245.40 | 3,350,500 |
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.