Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 394.00 | 406.00 | 390.00 | 390.00 | 379.14 | 13,575,200 |
| 2021-11-10 | 384.00 | 404.00 | 384.00 | 394.00 | 383.03 | 31,400,900 |
| 2021-11-09 | 354.00 | 394.00 | 352.00 | 384.00 | 373.31 | 47,554,100 |
| 2021-11-08 | 366.00 | 380.00 | 354.00 | 354.00 | 344.14 | 19,409,200 |
| 2021-11-05 | 360.00 | 376.00 | 360.00 | 366.00 | 355.81 | 38,617,500 |
| 2021-11-04 | 338.00 | 364.00 | 338.00 | 360.00 | 349.97 | 44,812,600 |
| 2021-11-03 | 296.00 | 338.00 | 290.00 | 338.00 | 328.59 | 47,563,000 |
| 2021-11-02 | 284.00 | 298.00 | 280.00 | 296.00 | 287.76 | 17,289,300 |
| 2021-11-01 | 264.00 | 280.00 | 264.00 | 280.00 | 272.20 | 11,084,400 |
| 2021-10-29 | 262.00 | 266.00 | 262.00 | 264.00 | 256.65 | 2,533,300 |
| 2021-10-28 | 262.00 | 268.00 | 260.00 | 262.00 | 254.70 | 3,476,800 |
| 2021-10-27 | 264.00 | 268.00 | 258.00 | 262.00 | 254.70 | 5,796,200 |
| 2021-10-26 | 270.00 | 278.00 | 264.00 | 264.00 | 256.65 | 7,427,300 |
| 2021-10-25 | 264.00 | 274.00 | 260.00 | 270.00 | 262.48 | 10,969,300 |
| 2021-10-22 | 256.00 | 264.00 | 256.00 | 264.00 | 256.65 | 23,426,800 |
| 2021-10-21 | 256.00 | 262.00 | 254.00 | 256.00 | 248.87 | 3,793,900 |
| 2021-10-19 | 254.00 | 266.00 | 252.00 | 256.00 | 248.87 | 12,069,000 |
| 2021-10-18 | 252.00 | 256.00 | 252.00 | 254.00 | 246.93 | 2,203,500 |
| 2021-10-15 | 254.00 | 260.00 | 252.00 | 252.00 | 244.98 | 3,760,500 |
| 2021-10-14 | 252.00 | 260.00 | 250.00 | 254.00 | 246.93 | 4,647,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.