Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 322,200 |
| 2025-11-04 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | 333,100 |
| 2025-11-03 | 154.00 | 156.00 | 151.00 | 155.00 | 155.00 | 682,000 |
| 2025-10-31 | 161.00 | 162.00 | 153.00 | 155.00 | 155.00 | 2,834,300 |
| 2025-10-30 | 164.00 | 166.00 | 161.00 | 162.00 | 162.00 | 223,400 |
| 2025-10-29 | 170.00 | 170.00 | 161.00 | 164.00 | 164.00 | 395,000 |
| 2025-10-28 | 162.00 | 176.00 | 159.00 | 170.00 | 170.00 | 1,783,200 |
| 2025-10-27 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 481,500 |
| 2025-10-24 | 160.00 | 165.00 | 160.00 | 161.00 | 161.00 | 1,107,400 |
| 2025-10-23 | 163.00 | 164.00 | 158.00 | 161.00 | 161.00 | 840,600 |
| 2025-10-22 | 165.00 | 167.00 | 161.00 | 162.00 | 162.00 | 1,408,200 |
| 2025-10-21 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | 2,401,800 |
| 2025-10-20 | 160.00 | 174.00 | 160.00 | 167.00 | 167.00 | 1,404,800 |
← NewerPage 5 of 5 · 253 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.