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 |
| 2025-10-17 | 162.00 | 165.00 | 158.00 | 160.00 | 160.00 | 3,983,000 |
| 2025-10-16 | 163.00 | 168.00 | 157.00 | 162.00 | 162.00 | 1,818,200 |
| 2025-10-15 | 167.00 | 169.00 | 156.00 | 163.00 | 163.00 | 4,588,600 |
| 2025-10-14 | 198.00 | 199.00 | 169.00 | 169.00 | 169.00 | 20,869,900 |
| 2025-10-13 | 157.00 | 208.00 | 157.00 | 198.00 | 198.00 | 76,674,800 |
| 2025-10-10 | 163.00 | 166.00 | 152.00 | 155.00 | 155.00 | 1,221,200 |
| 2025-10-09 | 163.00 | 164.00 | 159.00 | 163.00 | 163.00 | 820,500 |
| 2025-10-08 | 163.00 | 167.00 | 150.00 | 162.00 | 162.00 | 1,083,400 |
| 2025-10-07 | 165.00 | 169.00 | 163.00 | 163.00 | 163.00 | 812,500 |
| 2025-10-06 | 157.00 | 171.00 | 156.00 | 170.00 | 170.00 | 2,124,000 |
| 2025-10-03 | 159.00 | 166.00 | 157.00 | 157.00 | 157.00 | 736,200 |
| 2025-10-02 | 153.00 | 163.00 | 152.00 | 160.00 | 160.00 | 1,541,800 |
| 2025-10-01 | 161.00 | 163.00 | 151.00 | 154.00 | 154.00 | 3,027,400 |
| 2025-09-30 | 168.00 | 170.00 | 155.00 | 158.00 | 158.00 | 2,390,000 |
| 2025-09-29 | 171.00 | 175.00 | 166.00 | 168.00 | 168.00 | 894,000 |
| 2025-09-26 | 176.00 | 180.00 | 165.00 | 171.00 | 171.00 | 1,366,100 |
| 2025-09-25 | 182.00 | 193.00 | 172.00 | 174.00 | 174.00 | 7,514,500 |
| 2025-09-24 | 159.00 | 175.00 | 157.00 | 175.00 | 175.00 | 6,746,500 |
| 2025-09-23 | 155.00 | 163.00 | 155.00 | 157.00 | 157.00 | 2,118,500 |
| 2025-09-22 | 166.00 | 170.00 | 151.00 | 155.00 | 155.00 | 5,107,200 |
| 2025-09-19 | 143.00 | 189.00 | 143.00 | 163.00 | 163.00 | 29,777,100 |
| 2025-09-18 | 147.00 | 154.00 | 143.00 | 143.00 | 143.00 | 3,412,500 |
| 2025-09-17 | 140.00 | 147.00 | 140.00 | 146.00 | 146.00 | 2,851,500 |
| 2025-09-16 | 140.00 | 150.00 | 138.00 | 140.00 | 140.00 | 4,881,800 |
| 2025-09-15 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 507,800 |
| 2025-09-12 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 557,600 |
| 2025-09-11 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 888,700 |
| 2025-09-10 | 137.00 | 139.00 | 134.00 | 138.00 | 138.00 | 409,900 |
| 2025-09-09 | 138.00 | 144.00 | 136.00 | 136.00 | 136.00 | 1,431,300 |
| 2025-09-08 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 421,900 |
| 2025-09-05 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-09-04 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 621,500 |
| 2025-09-03 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 800,600 |
| 2025-09-02 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 321,700 |
| 2025-09-01 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 420,800 |
| 2025-08-29 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 961,400 |
| 2025-08-28 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 666,300 |
| 2025-08-27 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 203,600 |
| 2025-08-26 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | 251,300 |
| 2025-08-25 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 365,800 |
| 2025-08-22 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | 588,800 |
| 2025-08-21 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 130,100 |
| 2025-08-20 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 400,900 |
| 2025-08-19 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 506,700 |
| 2025-08-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-08-15 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 139,700 |
| 2025-08-14 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 264,700 |
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.