Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | 1,300,100 |
| 2025-08-12 | 138.00 | 142.00 | 135.00 | 142.00 | 142.00 | 1,050,300 |
| 2025-08-11 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 376,400 |
| 2025-08-08 | 135.00 | 140.00 | 133.00 | 137.00 | 137.00 | 514,300 |
| 2025-08-07 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 426,600 |
| 2025-08-06 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 317,200 |
| 2025-08-05 | 137.00 | 141.00 | 133.00 | 137.00 | 137.00 | 1,433,000 |
| 2025-08-04 | 135.00 | 138.00 | 133.00 | 133.00 | 133.00 | 197,500 |
| 2025-08-01 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 154,400 |
| 2025-07-31 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 402,500 |
| 2025-07-30 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 454,200 |
| 2025-07-29 | 136.00 | 138.00 | 132.00 | 138.00 | 138.00 | 969,000 |
| 2025-07-28 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 71,800 |
| 2025-07-25 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 271,000 |
| 2025-07-24 | 138.00 | 139.00 | 129.00 | 136.00 | 136.00 | 1,335,500 |
| 2025-07-23 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 2,477,900 |
| 2025-07-22 | 136.00 | 141.00 | 135.00 | 136.00 | 136.00 | 354,300 |
| 2025-07-21 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 698,000 |
| 2025-07-18 | 136.00 | 148.00 | 136.00 | 138.00 | 138.00 | 1,265,500 |
| 2025-07-17 | 137.00 | 138.00 | 132.00 | 136.00 | 136.00 | 368,600 |
| 2025-07-16 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | 228,500 |
| 2025-07-15 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 564,700 |
| 2025-07-14 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 196,700 |
| 2025-07-11 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 614,500 |
| 2025-07-10 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 997,900 |
| 2025-07-09 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1,383,600 |
| 2025-07-08 | 175.00 | 186.00 | 136.00 | 139.00 | 139.00 | 18,185,400 |
| 2025-07-07 | 137.00 | 155.00 | 135.00 | 155.00 | 155.00 | 1,681,900 |
| 2025-07-04 | 138.00 | 144.00 | 134.00 | 137.00 | 137.00 | 914,500 |
| 2025-07-03 | 127.00 | 155.00 | 127.00 | 138.00 | 138.00 | 8,541,300 |
| 2025-07-02 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 71,800 |
| 2025-07-01 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 185,400 |
| 2025-06-30 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 145,400 |
| 2025-06-26 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 403,100 |
| 2025-06-25 | 125.00 | 129.00 | 119.00 | 127.00 | 127.00 | 5,435,400 |
| 2025-06-24 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 36,500 |
| 2025-06-23 | 142.00 | 142.00 | 136.00 | 139.00 | 139.00 | 168,900 |
| 2025-06-20 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 138,400 |
| 2025-06-19 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 111,900 |
| 2025-06-18 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 118,400 |
| 2025-06-17 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 47,500 |
| 2025-06-16 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | 241,900 |
| 2025-06-13 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 157,500 |
| 2025-06-12 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 165,300 |
| 2025-06-11 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 628,800 |
| 2025-06-10 | 144.00 | 146.00 | 140.00 | 142.00 | 142.00 | 387,800 |
| 2025-06-05 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 114,000 |
| 2025-06-04 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 145,400 |
| 2025-06-03 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | 66,700 |
| 2025-06-02 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 108,100 |
| 2025-05-28 | 148.00 | 149.00 | 144.00 | 145.00 | 145.00 | 199,300 |
| 2025-05-27 | 147.00 | 169.00 | 144.00 | 148.00 | 148.00 | 2,526,700 |
| 2025-05-26 | 142.00 | 152.00 | 141.00 | 147.00 | 147.00 | 993,600 |
| 2025-05-23 | 145.00 | 148.00 | 135.00 | 139.00 | 139.00 | 373,000 |
| 2025-05-22 | 150.00 | 151.00 | 143.00 | 145.00 | 145.00 | 1,309,400 |
| 2025-05-21 | 149.00 | 155.00 | 146.00 | 151.00 | 151.00 | 615,600 |
| 2025-05-20 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 177,500 |
| 2025-05-19 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 302,900 |
| 2025-05-16 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 47,600 |
| 2025-05-15 | 147.00 | 150.00 | 145.00 | 145.00 | 145.00 | 49,600 |
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.