Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 187,300 |
| 2026-05-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-04-30 | 132.00 | 136.00 | 127.00 | 130.00 | 130.00 | 298,900 |
| 2026-04-29 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 413,000 |
| 2026-04-28 | 133.00 | 141.00 | 131.00 | 134.00 | 134.00 | 1,345,400 |
| 2026-04-27 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 138,900 |
| 2026-04-24 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 707,900 |
| 2026-04-23 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | 251,900 |
| 2026-04-22 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | 639,000 |
| 2026-04-21 | 143.00 | 143.00 | 137.00 | 142.00 | 142.00 | 2,088,400 |
| 2026-04-20 | 146.00 | 146.00 | 138.00 | 139.00 | 139.00 | 802,700 |
| 2026-04-17 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 214,400 |
| 2026-04-16 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | 543,400 |
| 2026-04-15 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | 822,600 |
| 2026-04-14 | 139.00 | 162.00 | 137.00 | 145.00 | 145.00 | 3,702,000 |
| 2026-04-13 | 136.00 | 137.00 | 132.00 | 137.00 | 137.00 | 87,700 |
| 2026-04-10 | 132.00 | 139.00 | 126.00 | 135.00 | 135.00 | 970,600 |
| 2026-04-09 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 165,300 |
| 2026-04-08 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 276,200 |
| 2026-04-07 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 412,200 |
| 2026-04-06 | 130.00 | 135.00 | 126.00 | 127.00 | 127.00 | 672,700 |
| 2026-04-02 | 127.00 | 155.00 | 127.00 | 130.00 | 130.00 | 6,961,900 |
| 2026-04-01 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 72,100 |
| 2026-03-31 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 15,500 |
| 2026-03-30 | 130.00 | 130.00 | 121.00 | 128.00 | 128.00 | 71,800 |
| 2026-03-27 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 27,700 |
| 2026-03-26 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 21,300 |
| 2026-03-25 | 124.00 | 130.00 | 119.00 | 127.00 | 127.00 | 98,000 |
| 2026-03-17 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 173,800 |
| 2026-03-16 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | 55,000 |
| 2026-03-13 | 130.00 | 132.00 | 122.00 | 125.00 | 125.00 | 307,600 |
| 2026-03-12 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 193,500 |
| 2026-03-11 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | 577,000 |
| 2026-03-10 | 124.00 | 134.00 | 123.00 | 126.00 | 126.00 | 289,400 |
| 2026-03-09 | 136.00 | 137.00 | 123.00 | 131.00 | 131.00 | 405,700 |
| 2026-03-06 | 140.00 | 143.00 | 132.00 | 137.00 | 137.00 | 297,900 |
| 2026-03-05 | 139.00 | 144.00 | 135.00 | 142.00 | 142.00 | 107,000 |
| 2026-03-04 | 152.00 | 152.00 | 132.00 | 139.00 | 139.00 | 676,000 |
| 2026-03-03 | 151.00 | 156.00 | 145.00 | 148.00 | 148.00 | 349,000 |
| 2026-03-02 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | 1,222,600 |
| 2026-02-27 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 60,300 |
| 2026-02-26 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | 83,400 |
| 2026-02-25 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 153,800 |
| 2026-02-24 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 342,300 |
| 2026-02-23 | 159.00 | 169.00 | 158.00 | 164.00 | 164.00 | 1,397,300 |
| 2026-02-20 | 161.00 | 164.00 | 156.00 | 158.00 | 158.00 | 302,800 |
| 2026-02-19 | 164.00 | 167.00 | 160.00 | 162.00 | 162.00 | 968,200 |
| 2026-02-18 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 255,900 |
| 2026-02-13 | 160.00 | 167.00 | 159.00 | 164.00 | 164.00 | 655,800 |
| 2026-02-12 | 161.00 | 166.00 | 159.00 | 162.00 | 162.00 | 288,000 |
| 2026-02-11 | 161.00 | 164.00 | 159.00 | 163.00 | 163.00 | 264,300 |
| 2026-02-10 | 160.00 | 163.00 | 157.00 | 161.00 | 161.00 | 551,400 |
| 2026-02-09 | 168.00 | 168.00 | 158.00 | 159.00 | 159.00 | 495,000 |
| 2026-02-06 | 158.00 | 177.00 | 157.00 | 164.00 | 164.00 | 2,258,900 |
| 2026-02-05 | 156.00 | 167.00 | 156.00 | 158.00 | 158.00 | 452,800 |
| 2026-02-04 | 155.00 | 166.00 | 155.00 | 158.00 | 158.00 | 439,200 |
| 2026-02-03 | 157.00 | 161.00 | 149.00 | 157.00 | 157.00 | 545,900 |
| 2026-02-02 | 157.00 | 170.00 | 145.00 | 157.00 | 157.00 | 1,013,200 |
| 2026-01-30 | 155.00 | 163.00 | 154.00 | 160.00 | 160.00 | 393,400 |
| 2026-01-29 | 157.00 | 161.00 | 131.00 | 155.00 | 155.00 | 2,781,400 |
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.