Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 170.00 | 174.00 | 151.00 | 154.00 | 154.00 | 1,482,500 |
| 2026-01-27 | 174.00 | 184.00 | 170.00 | 173.00 | 173.00 | 3,600,900 |
| 2026-01-26 | 173.00 | 179.00 | 171.00 | 173.00 | 173.00 | 603,700 |
| 2026-01-23 | 174.00 | 181.00 | 167.00 | 172.00 | 172.00 | 894,400 |
| 2026-01-22 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 523,100 |
| 2026-01-21 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 1,271,900 |
| 2026-01-20 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | 2,328,400 |
| 2026-01-19 | 187.00 | 193.00 | 178.00 | 180.00 | 180.00 | 3,368,900 |
| 2026-01-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-01-15 | 179.00 | 190.00 | 179.00 | 187.00 | 187.00 | 2,759,200 |
| 2026-01-14 | 181.00 | 184.00 | 178.00 | 178.00 | 178.00 | 3,192,100 |
| 2026-01-13 | 176.00 | 182.00 | 175.00 | 180.00 | 180.00 | 1,357,500 |
| 2026-01-12 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 1,450,000 |
| 2026-01-09 | 188.00 | 188.00 | 176.00 | 176.00 | 176.00 | 1,298,000 |
| 2026-01-08 | 180.00 | 183.00 | 175.00 | 180.00 | 180.00 | 838,600 |
| 2026-01-07 | 188.00 | 188.00 | 176.00 | 177.00 | 177.00 | 1,335,400 |
| 2026-01-06 | 185.00 | 193.00 | 184.00 | 187.00 | 187.00 | 1,207,500 |
| 2026-01-05 | 188.00 | 192.00 | 182.00 | 184.00 | 184.00 | 1,898,900 |
| 2026-01-02 | 176.00 | 199.00 | 176.00 | 183.00 | 183.00 | 4,297,500 |
| 2026-01-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-12-31 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-12-30 | 171.00 | 179.00 | 170.00 | 175.00 | 175.00 | 1,145,300 |
| 2025-12-29 | 167.00 | 176.00 | 167.00 | 170.00 | 170.00 | 1,367,500 |
| 2025-12-26 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-25 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-24 | 166.00 | 185.00 | 164.00 | 167.00 | 167.00 | 4,627,100 |
| 2025-12-23 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | 1,886,700 |
| 2025-12-22 | 186.00 | 199.00 | 169.00 | 173.00 | 173.00 | 12,581,300 |
| 2025-12-19 | 160.00 | 198.00 | 159.00 | 184.00 | 184.00 | 36,335,100 |
| 2025-12-18 | 165.00 | 167.00 | 158.00 | 159.00 | 159.00 | 443,400 |
| 2025-12-17 | 164.00 | 168.00 | 161.00 | 165.00 | 165.00 | 572,800 |
| 2025-12-16 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | 456,000 |
| 2025-12-15 | 162.00 | 175.00 | 161.00 | 163.00 | 163.00 | 609,500 |
| 2025-12-12 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 182,200 |
| 2025-12-11 | 165.00 | 167.00 | 160.00 | 164.00 | 164.00 | 1,018,600 |
| 2025-12-10 | 170.00 | 174.00 | 164.00 | 164.00 | 164.00 | 1,089,600 |
| 2025-12-09 | 176.00 | 178.00 | 168.00 | 169.00 | 169.00 | 871,200 |
| 2025-12-08 | 166.00 | 182.00 | 164.00 | 176.00 | 176.00 | 5,709,300 |
| 2025-12-05 | 174.00 | 174.00 | 165.00 | 165.00 | 165.00 | 1,674,700 |
| 2025-12-04 | 163.00 | 170.00 | 163.00 | 169.00 | 169.00 | 1,271,300 |
| 2025-12-03 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | 567,000 |
| 2025-12-02 | 160.00 | 163.00 | 158.00 | 163.00 | 163.00 | 568,200 |
| 2025-12-01 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | 586,500 |
| 2025-11-28 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 724,600 |
| 2025-11-27 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,280,800 |
| 2025-11-26 | 159.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1,060,900 |
| 2025-11-25 | 160.00 | 163.00 | 154.00 | 159.00 | 159.00 | 879,800 |
| 2025-11-24 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 579,400 |
| 2025-11-21 | 154.00 | 165.00 | 154.00 | 156.00 | 156.00 | 2,102,600 |
| 2025-11-20 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 242,900 |
| 2025-11-19 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 323,500 |
| 2025-11-18 | 151.00 | 155.00 | 151.00 | 152.00 | 152.00 | 290,500 |
| 2025-11-17 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 315,100 |
| 2025-11-14 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 533,200 |
| 2025-11-13 | 154.00 | 157.00 | 152.00 | 154.00 | 154.00 | 1,023,100 |
| 2025-11-12 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 1,016,000 |
| 2025-11-11 | 157.00 | 161.00 | 152.00 | 157.00 | 157.00 | 853,700 |
| 2025-11-10 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 343,700 |
| 2025-11-07 | 158.00 | 160.00 | 153.00 | 157.00 | 157.00 | 299,400 |
| 2025-11-06 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 383,000 |
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.