Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 206.00 | 228.00 | 206.00 | 220.00 | 213.87 | 35,906,500 |
| 2022-05-12 | 200.00 | 218.00 | 196.00 | 204.00 | 198.32 | 20,451,000 |
| 2022-05-11 | 189.00 | 212.00 | 188.00 | 200.00 | 194.43 | 25,638,100 |
| 2022-05-10 | 190.00 | 199.00 | 188.00 | 189.00 | 183.74 | 32,545,600 |
| 2022-05-09 | 214.00 | 220.00 | 202.00 | 202.00 | 196.37 | 63,396,200 |
| 2022-04-28 | 232.00 | 232.00 | 216.00 | 216.00 | 209.98 | 72,318,200 |
| 2022-04-27 | 244.00 | 254.00 | 228.00 | 232.00 | 225.54 | 71,146,300 |
| 2022-04-26 | 226.00 | 250.00 | 226.00 | 244.00 | 237.20 | 50,579,000 |
| 2022-04-25 | 250.00 | 252.00 | 242.00 | 242.00 | 235.26 | 51,516,300 |
| 2022-04-22 | 274.00 | 278.00 | 260.00 | 260.00 | 252.76 | 72,495,800 |
| 2022-04-21 | 294.00 | 294.00 | 278.00 | 278.00 | 270.26 | 28,925,300 |
| 2022-04-20 | 320.00 | 326.00 | 298.00 | 298.00 | 289.70 | 106,678,400 |
| 2022-04-19 | 320.00 | 348.00 | 318.00 | 320.00 | 311.09 | 176,493,200 |
| 2022-04-18 | 310.00 | 326.00 | 308.00 | 320.00 | 311.09 | 25,931,200 |
| 2022-04-14 | 314.00 | 322.00 | 308.00 | 310.00 | 301.37 | 37,618,300 |
| 2022-04-13 | 314.00 | 318.00 | 298.00 | 314.00 | 305.26 | 24,700,400 |
| 2022-04-12 | 342.00 | 354.00 | 320.00 | 320.00 | 311.09 | 87,457,700 |
| 2022-04-11 | 328.00 | 342.00 | 312.00 | 342.00 | 332.48 | 59,605,000 |
| 2022-04-08 | 356.00 | 356.00 | 332.00 | 332.00 | 322.75 | 55,061,400 |
| 2022-04-07 | 382.00 | 388.00 | 356.00 | 356.00 | 346.09 | 129,828,000 |
| 2022-04-06 | 360.00 | 384.00 | 346.00 | 382.00 | 371.36 | 134,130,100 |
| 2022-04-05 | 346.00 | 362.00 | 340.00 | 358.00 | 348.03 | 98,272,900 |
| 2022-04-04 | 380.00 | 394.00 | 352.00 | 352.00 | 342.20 | 137,499,600 |
| 2022-04-01 | 382.00 | 384.00 | 368.00 | 378.00 | 367.47 | 57,623,200 |
| 2022-03-31 | 420.00 | 420.00 | 394.00 | 394.00 | 383.03 | 57,280,400 |
| 2022-03-30 | 452.00 | 452.00 | 422.00 | 422.00 | 410.25 | 27,752,000 |
| 2022-03-29 | 484.00 | 484.00 | 452.00 | 452.00 | 439.41 | 26,124,700 |
| 2022-03-28 | 510.00 | 520.00 | 484.00 | 484.00 | 470.52 | 26,858,400 |
| 2022-03-25 | 520.00 | 540.00 | 520.00 | 520.00 | 505.52 | 5,663,500 |
| 2022-03-24 | 595.00 | 610.00 | 555.00 | 555.00 | 539.54 | 43,236,500 |
| 2022-03-23 | 550.00 | 595.00 | 530.00 | 595.00 | 578.43 | 54,571,000 |
| 2022-03-22 | 590.00 | 590.00 | 560.00 | 560.00 | 544.40 | 8,452,400 |
| 2022-03-21 | 640.00 | 680.00 | 600.00 | 600.00 | 583.29 | 67,002,500 |
| 2022-03-18 | 630.00 | 665.00 | 625.00 | 640.00 | 622.18 | 67,734,500 |
| 2022-03-17 | 635.00 | 670.00 | 615.00 | 630.00 | 612.45 | 114,505,700 |
| 2022-03-16 | 555.00 | 630.00 | 550.00 | 630.00 | 612.45 | 93,623,100 |
| 2022-03-15 | 510.00 | 550.00 | 492.00 | 550.00 | 534.68 | 55,106,100 |
| 2022-03-14 | 470.00 | 505.00 | 470.00 | 505.00 | 490.94 | 33,812,400 |
| 2022-03-11 | 466.00 | 478.00 | 460.00 | 470.00 | 456.91 | 20,414,000 |
| 2022-03-10 | 446.00 | 468.00 | 444.00 | 466.00 | 453.02 | 22,629,500 |
| 2022-03-09 | 402.00 | 444.00 | 402.00 | 444.00 | 431.63 | 23,694,400 |
| 2022-03-08 | 394.00 | 410.00 | 394.00 | 402.00 | 390.80 | 3,994,000 |
| 2022-03-07 | 398.00 | 400.00 | 390.00 | 394.00 | 383.03 | 4,075,800 |
| 2022-03-04 | 410.00 | 410.00 | 398.00 | 400.00 | 388.86 | 3,863,700 |
| 2022-03-02 | 414.00 | 420.00 | 408.00 | 410.00 | 398.58 | 6,529,900 |
| 2022-03-01 | 400.00 | 420.00 | 398.00 | 414.00 | 402.47 | 16,026,200 |
| 2022-02-25 | 398.00 | 404.00 | 396.00 | 400.00 | 388.86 | 3,378,700 |
| 2022-02-24 | 418.00 | 420.00 | 398.00 | 398.00 | 386.92 | 9,394,400 |
| 2022-02-23 | 420.00 | 428.00 | 416.00 | 418.00 | 406.36 | 7,647,700 |
| 2022-02-22 | 442.00 | 442.00 | 416.00 | 420.00 | 408.30 | 12,745,200 |
| 2022-02-21 | 428.00 | 442.00 | 424.00 | 432.00 | 419.97 | 20,472,000 |
| 2022-02-18 | 414.00 | 430.00 | 406.00 | 428.00 | 416.08 | 20,688,400 |
| 2022-02-17 | 420.00 | 434.00 | 410.00 | 414.00 | 402.47 | 15,213,200 |
| 2022-02-16 | 428.00 | 428.00 | 406.00 | 418.00 | 406.36 | 8,307,300 |
| 2022-02-15 | 462.00 | 468.00 | 428.00 | 428.00 | 416.08 | 11,048,800 |
| 2022-02-14 | 430.00 | 468.00 | 422.00 | 460.00 | 447.19 | 18,524,300 |
| 2022-02-11 | 470.00 | 474.00 | 444.00 | 444.00 | 431.63 | 10,245,500 |
| 2022-02-10 | 510.00 | 540.00 | 476.00 | 476.00 | 462.74 | 41,411,800 |
| 2022-02-09 | 520.00 | 550.00 | 498.00 | 510.00 | 495.80 | 27,577,600 |
| 2022-02-08 | 458.00 | 515.00 | 452.00 | 515.00 | 500.66 | 49,334,000 |
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.