Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | 305,800 |
| 2026-07-24 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 736,200 |
| 2026-07-23 | 117.00 | 117.00 | 108.00 | 111.00 | 111.00 | 5,973,900 |
| 2026-07-22 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 239,900 |
| 2026-07-21 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 622,900 |
| 2026-07-20 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 276,000 |
| 2026-07-17 | 113.00 | 122.00 | 109.00 | 113.00 | 113.00 | 1,183,800 |
| 2026-07-16 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 136,200 |
| 2026-07-15 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 83,300 |
| 2026-07-14 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 188,200 |
| 2026-07-13 | 112.00 | 115.00 | 109.00 | 114.00 | 114.00 | 190,200 |
| 2026-07-10 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 64,800 |
| 2026-07-09 | 111.00 | 112.00 | 107.00 | 112.00 | 112.00 | 67,500 |
| 2026-07-08 | 117.00 | 117.00 | 105.00 | 110.00 | 110.00 | 332,500 |
| 2026-07-07 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | 938,700 |
| 2026-07-06 | 108.00 | 109.00 | 104.00 | 109.00 | 109.00 | 277,400 |
| 2026-07-03 | 103.00 | 107.00 | 101.00 | 105.00 | 105.00 | 117,600 |
| 2026-07-02 | 104.00 | 108.00 | 101.00 | 104.00 | 104.00 | 179,600 |
| 2026-07-01 | 102.00 | 115.00 | 101.00 | 104.00 | 104.00 | 2,876,800 |
| 2026-06-30 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | 682,500 |
| 2026-06-29 | 104.00 | 129.00 | 104.00 | 105.00 | 105.00 | 11,609,400 |
| 2026-06-26 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 70,100 |
| 2026-06-25 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 84,000 |
| 2026-06-24 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 108,800 |
| 2026-06-23 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | 114,000 |
| 2026-06-22 | 112.00 | 112.00 | 104.00 | 111.00 | 111.00 | 48,400 |
| 2026-06-19 | 115.00 | 115.00 | 103.00 | 112.00 | 112.00 | 64,200 |
| 2026-06-18 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 172,200 |
| 2026-06-17 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 129,000 |
| 2026-06-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-06-15 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 264,900 |
| 2026-06-12 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 177,700 |
| 2026-06-11 | 113.00 | 118.00 | 100.00 | 115.00 | 115.00 | 863,600 |
| 2026-06-10 | 108.00 | 114.00 | 100.00 | 113.00 | 113.00 | 307,700 |
| 2026-06-09 | 100.00 | 110.00 | 89.000 | 103.00 | 103.00 | 287,200 |
| 2026-06-08 | 105.00 | 114.00 | 100.00 | 100.00 | 100.00 | 270,300 |
| 2026-06-05 | 110.00 | 119.00 | 102.00 | 109.00 | 109.00 | 89,500 |
| 2026-06-04 | 121.00 | 121.00 | 105.00 | 110.00 | 110.00 | 341,400 |
| 2026-06-03 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | 236,200 |
| 2026-06-02 | 122.00 | 127.00 | 121.00 | 122.00 | 122.00 | 223,300 |
| 2026-06-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-29 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 53,700 |
| 2026-05-28 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-27 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-26 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 125,100 |
| 2026-05-25 | 129.00 | 129.00 | 120.00 | 124.00 | 124.00 | 223,900 |
| 2026-05-22 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 646,000 |
| 2026-05-21 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 573,700 |
| 2026-05-20 | 129.00 | 133.00 | 123.00 | 126.00 | 126.00 | 468,300 |
| 2026-05-19 | 134.00 | 134.00 | 125.00 | 126.00 | 126.00 | 421,100 |
| 2026-05-18 | 133.00 | 137.00 | 125.00 | 131.00 | 131.00 | 860,500 |
| 2026-05-15 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-05-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-05-13 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 413,400 |
| 2026-05-12 | 133.00 | 140.00 | 130.00 | 134.00 | 134.00 | 1,290,500 |
| 2026-05-11 | 131.00 | 135.00 | 128.00 | 133.00 | 133.00 | 696,100 |
| 2026-05-08 | 138.00 | 143.00 | 130.00 | 131.00 | 131.00 | 2,191,400 |
| 2026-05-07 | 131.00 | 166.00 | 131.00 | 138.00 | 138.00 | 13,723,500 |
| 2026-05-06 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | 267,200 |
| 2026-05-05 | 132.00 | 145.00 | 131.00 | 131.00 | 131.00 | 3,227,600 |
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.