Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 250.00 | 252.00 | 246.00 | 248.00 | 245.40 | 3,350,500 |
| 2022-08-09 | 256.00 | 256.00 | 244.00 | 248.00 | 245.40 | 9,861,400 |
| 2022-08-08 | 238.00 | 260.00 | 236.00 | 254.00 | 251.34 | 28,820,100 |
| 2022-08-05 | 236.00 | 238.00 | 234.00 | 236.00 | 233.52 | 2,485,500 |
| 2022-08-04 | 232.00 | 236.00 | 232.00 | 236.00 | 233.52 | 2,416,500 |
| 2022-08-03 | 232.00 | 234.00 | 230.00 | 232.00 | 229.57 | 1,897,000 |
| 2022-08-02 | 232.00 | 234.00 | 230.00 | 230.00 | 227.59 | 2,047,300 |
| 2022-08-01 | 234.00 | 236.00 | 232.00 | 232.00 | 229.57 | 2,555,700 |
| 2022-07-29 | 238.00 | 238.00 | 234.00 | 234.00 | 231.55 | 3,002,800 |
| 2022-07-28 | 226.00 | 238.00 | 226.00 | 236.00 | 233.52 | 6,194,300 |
| 2022-07-27 | 230.00 | 232.00 | 224.00 | 226.00 | 223.63 | 8,957,700 |
| 2022-07-26 | 234.00 | 234.00 | 228.00 | 230.00 | 227.59 | 3,528,000 |
| 2022-07-25 | 234.00 | 234.00 | 230.00 | 232.00 | 229.57 | 1,984,700 |
| 2022-07-22 | 230.00 | 234.00 | 230.00 | 232.00 | 229.57 | 2,574,400 |
| 2022-07-21 | 232.00 | 234.00 | 230.00 | 230.00 | 227.59 | 2,936,000 |
| 2022-07-20 | 234.00 | 236.00 | 232.00 | 232.00 | 229.57 | 6,024,100 |
| 2022-07-19 | 230.00 | 234.00 | 226.00 | 230.00 | 227.59 | 6,468,500 |
| 2022-07-18 | 230.00 | 234.00 | 228.00 | 230.00 | 227.59 | 4,810,500 |
| 2022-07-15 | 240.00 | 244.00 | 228.00 | 230.00 | 227.59 | 18,158,300 |
| 2022-07-14 | 228.00 | 242.00 | 228.00 | 240.00 | 237.48 | 23,135,100 |
| 2022-07-13 | 230.00 | 230.00 | 226.00 | 228.00 | 225.61 | 1,631,300 |
| 2022-07-12 | 228.00 | 230.00 | 226.00 | 230.00 | 227.59 | 2,545,100 |
| 2022-07-11 | 230.00 | 230.00 | 226.00 | 228.00 | 225.61 | 2,863,700 |
| 2022-07-08 | 230.00 | 232.00 | 224.00 | 228.00 | 221.65 | 5,660,600 |
| 2022-07-07 | 224.00 | 236.00 | 224.00 | 230.00 | 223.59 | 9,055,300 |
| 2022-07-06 | 232.00 | 232.00 | 220.00 | 224.00 | 217.76 | 9,291,300 |
| 2022-07-05 | 216.00 | 232.00 | 214.00 | 232.00 | 225.54 | 14,960,700 |
| 2022-07-04 | 212.00 | 214.00 | 208.00 | 214.00 | 208.04 | 5,813,100 |
| 2022-07-01 | 214.00 | 218.00 | 210.00 | 212.00 | 206.10 | 4,639,600 |
| 2022-06-30 | 214.00 | 228.00 | 214.00 | 216.00 | 209.98 | 21,685,800 |
| 2022-06-29 | 222.00 | 222.00 | 212.00 | 214.00 | 208.04 | 6,400,400 |
| 2022-06-28 | 218.00 | 224.00 | 218.00 | 222.00 | 215.82 | 5,273,500 |
| 2022-06-27 | 222.00 | 224.00 | 218.00 | 218.00 | 211.93 | 3,597,000 |
| 2022-06-24 | 222.00 | 226.00 | 218.00 | 222.00 | 215.82 | 3,586,900 |
| 2022-06-23 | 230.00 | 230.00 | 216.00 | 220.00 | 213.87 | 11,639,000 |
| 2022-06-22 | 244.00 | 248.00 | 228.00 | 228.00 | 221.65 | 22,724,200 |
| 2022-06-21 | 226.00 | 246.00 | 224.00 | 244.00 | 237.20 | 28,588,500 |
| 2022-06-20 | 222.00 | 228.00 | 220.00 | 226.00 | 219.71 | 4,836,100 |
| 2022-06-17 | 224.00 | 226.00 | 220.00 | 222.00 | 215.82 | 3,577,800 |
| 2022-06-16 | 218.00 | 232.00 | 218.00 | 222.00 | 215.82 | 10,285,000 |
| 2022-06-15 | 214.00 | 220.00 | 212.00 | 216.00 | 209.98 | 6,593,900 |
| 2022-06-14 | 212.00 | 220.00 | 206.00 | 212.00 | 206.10 | 7,418,500 |
| 2022-06-13 | 220.00 | 224.00 | 210.00 | 212.00 | 206.10 | 12,078,500 |
| 2022-06-10 | 230.00 | 230.00 | 220.00 | 224.00 | 217.76 | 7,588,500 |
| 2022-06-09 | 224.00 | 236.00 | 224.00 | 228.00 | 221.65 | 19,074,300 |
| 2022-06-08 | 220.00 | 232.00 | 218.00 | 224.00 | 217.76 | 10,584,800 |
| 2022-06-07 | 224.00 | 224.00 | 216.00 | 218.00 | 211.93 | 7,181,700 |
| 2022-06-06 | 220.00 | 228.00 | 218.00 | 222.00 | 215.82 | 8,025,500 |
| 2022-06-03 | 230.00 | 232.00 | 220.00 | 220.00 | 213.87 | 13,678,200 |
| 2022-06-02 | 240.00 | 240.00 | 226.00 | 230.00 | 223.59 | 13,839,000 |
| 2022-05-31 | 226.00 | 238.00 | 222.00 | 234.00 | 227.48 | 27,987,100 |
| 2022-05-30 | 240.00 | 244.00 | 222.00 | 226.00 | 219.71 | 30,193,000 |
| 2022-05-27 | 222.00 | 244.00 | 222.00 | 236.00 | 229.43 | 71,317,900 |
| 2022-05-25 | 204.00 | 220.00 | 202.00 | 220.00 | 213.87 | 21,801,900 |
| 2022-05-24 | 202.00 | 208.00 | 200.00 | 202.00 | 196.37 | 6,550,900 |
| 2022-05-23 | 202.00 | 210.00 | 200.00 | 202.00 | 196.37 | 10,456,900 |
| 2022-05-20 | 200.00 | 208.00 | 200.00 | 200.00 | 194.43 | 5,473,200 |
| 2022-05-19 | 208.00 | 212.00 | 199.00 | 200.00 | 194.43 | 10,519,000 |
| 2022-05-18 | 208.00 | 220.00 | 202.00 | 210.00 | 204.15 | 13,644,500 |
| 2022-05-17 | 224.00 | 226.00 | 206.00 | 208.00 | 202.21 | 21,220,500 |
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.