Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 382.00 | 456.00 | 370.00 | 456.00 | 443.30 | 47,517,300 |
| 2022-02-04 | 376.00 | 390.00 | 368.00 | 382.00 | 371.36 | 25,786,100 |
| 2022-02-03 | 384.00 | 388.00 | 374.00 | 376.00 | 365.53 | 11,952,200 |
| 2022-02-02 | 400.00 | 402.00 | 378.00 | 384.00 | 373.31 | 10,195,700 |
| 2022-01-31 | 426.00 | 434.00 | 398.00 | 400.00 | 388.86 | 18,901,900 |
| 2022-01-28 | 392.00 | 434.00 | 390.00 | 426.00 | 414.14 | 22,429,800 |
| 2022-01-27 | 400.00 | 426.00 | 390.00 | 392.00 | 381.08 | 24,492,700 |
| 2022-01-26 | 408.00 | 408.00 | 400.00 | 400.00 | 388.86 | 3,172,000 |
| 2022-01-25 | 430.00 | 430.00 | 408.00 | 408.00 | 396.64 | 5,776,100 |
| 2022-01-24 | 438.00 | 442.00 | 428.00 | 428.00 | 416.08 | 3,592,000 |
| 2022-01-21 | 442.00 | 450.00 | 436.00 | 438.00 | 425.80 | 4,869,300 |
| 2022-01-20 | 440.00 | 450.00 | 436.00 | 442.00 | 429.69 | 5,204,800 |
| 2022-01-19 | 438.00 | 450.00 | 436.00 | 440.00 | 427.75 | 4,947,600 |
| 2022-01-18 | 438.00 | 442.00 | 432.00 | 438.00 | 425.80 | 2,198,300 |
| 2022-01-17 | 446.00 | 448.00 | 438.00 | 438.00 | 425.80 | 3,067,300 |
| 2022-01-14 | 434.00 | 448.00 | 434.00 | 446.00 | 433.58 | 6,457,300 |
| 2022-01-13 | 454.00 | 456.00 | 432.00 | 436.00 | 423.86 | 9,925,700 |
| 2022-01-12 | 454.00 | 472.00 | 452.00 | 454.00 | 441.36 | 22,394,200 |
| 2022-01-11 | 442.00 | 456.00 | 438.00 | 452.00 | 439.41 | 7,845,300 |
| 2022-01-10 | 434.00 | 448.00 | 434.00 | 440.00 | 427.75 | 5,107,100 |
| 2022-01-07 | 432.00 | 450.00 | 432.00 | 434.00 | 421.91 | 9,534,900 |
| 2022-01-06 | 446.00 | 448.00 | 432.00 | 432.00 | 419.97 | 4,095,300 |
| 2022-01-05 | 462.00 | 466.00 | 450.00 | 450.00 | 437.47 | 5,062,100 |
| 2022-01-04 | 456.00 | 466.00 | 456.00 | 462.00 | 449.13 | 9,071,400 |
| 2022-01-03 | 446.00 | 456.00 | 444.00 | 456.00 | 443.30 | 3,974,000 |
| 2021-12-30 | 446.00 | 446.00 | 438.00 | 446.00 | 433.58 | 2,553,600 |
| 2021-12-29 | 448.00 | 454.00 | 444.00 | 446.00 | 433.58 | 4,120,900 |
| 2021-12-28 | 448.00 | 452.00 | 444.00 | 448.00 | 435.52 | 5,090,700 |
| 2021-12-27 | 466.00 | 470.00 | 448.00 | 448.00 | 435.52 | 5,660,600 |
| 2021-12-24 | 470.00 | 486.00 | 470.00 | 470.00 | 456.91 | 14,001,000 |
| 2021-12-23 | 530.00 | 530.00 | 505.00 | 505.00 | 490.94 | 1,983,100 |
| 2021-12-22 | 580.00 | 590.00 | 540.00 | 540.00 | 524.96 | 16,689,100 |
| 2021-12-21 | 530.00 | 580.00 | 520.00 | 580.00 | 563.85 | 24,149,700 |
| 2021-12-20 | 550.00 | 550.00 | 530.00 | 530.00 | 515.24 | 9,693,500 |
| 2021-12-17 | 590.00 | 595.00 | 550.00 | 550.00 | 534.68 | 12,227,000 |
| 2021-12-16 | 615.00 | 625.00 | 585.00 | 590.00 | 573.57 | 17,512,100 |
| 2021-12-15 | 620.00 | 640.00 | 585.00 | 615.00 | 597.87 | 21,307,600 |
| 2021-12-14 | 615.00 | 645.00 | 605.00 | 620.00 | 602.73 | 21,660,000 |
| 2021-12-13 | 595.00 | 620.00 | 575.00 | 615.00 | 597.87 | 34,429,400 |
| 2021-12-10 | 535.00 | 595.00 | 535.00 | 595.00 | 578.43 | 32,487,300 |
| 2021-12-09 | 510.00 | 540.00 | 500.00 | 535.00 | 520.10 | 18,749,000 |
| 2021-12-08 | 530.00 | 545.00 | 505.00 | 510.00 | 495.80 | 10,689,700 |
| 2021-12-07 | 525.00 | 545.00 | 505.00 | 530.00 | 515.24 | 19,507,400 |
| 2021-12-06 | 472.00 | 525.00 | 468.00 | 525.00 | 510.38 | 31,148,200 |
| 2021-12-03 | 464.00 | 476.00 | 460.00 | 472.00 | 458.86 | 14,755,100 |
| 2021-12-02 | 480.00 | 498.00 | 462.00 | 464.00 | 451.08 | 23,380,900 |
| 2021-12-01 | 492.00 | 550.00 | 470.00 | 480.00 | 466.63 | 63,059,300 |
| 2021-11-30 | 500.00 | 525.00 | 476.00 | 492.00 | 478.30 | 38,150,200 |
| 2021-11-29 | 448.00 | 500.00 | 442.00 | 500.00 | 486.08 | 106,802,300 |
| 2021-11-26 | 390.00 | 486.00 | 388.00 | 448.00 | 435.52 | 144,967,900 |
| 2021-11-25 | 390.00 | 398.00 | 378.00 | 390.00 | 379.14 | 24,190,700 |
| 2021-11-24 | 354.00 | 388.00 | 354.00 | 388.00 | 377.19 | 49,808,700 |
| 2021-11-23 | 358.00 | 360.00 | 342.00 | 354.00 | 344.14 | 29,343,000 |
| 2021-11-22 | 352.00 | 370.00 | 352.00 | 358.00 | 348.03 | 12,729,900 |
| 2021-11-19 | 352.00 | 362.00 | 352.00 | 352.00 | 342.20 | 5,071,500 |
| 2021-11-18 | 368.00 | 368.00 | 352.00 | 352.00 | 342.20 | 5,927,500 |
| 2021-11-17 | 372.00 | 380.00 | 356.00 | 368.00 | 357.75 | 20,591,000 |
| 2021-11-16 | 376.00 | 386.00 | 370.00 | 372.00 | 361.64 | 10,725,200 |
| 2021-11-15 | 426.00 | 430.00 | 396.00 | 396.00 | 384.97 | 19,246,600 |
| 2021-11-12 | 392.00 | 436.00 | 390.00 | 424.00 | 412.19 | 49,616,200 |
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.