Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 162.00 | 166.00 | 160.00 | 161.00 | 161.00 | 84,300 |
| 2025-02-04 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 48,700 |
| 2025-02-03 | 166.00 | 166.00 | 158.00 | 160.00 | 160.00 | 334,000 |
| 2025-01-31 | 166.00 | 167.00 | 158.00 | 166.00 | 166.00 | 216,100 |
| 2025-01-30 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 87,900 |
| 2025-01-24 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 51,200 |
| 2025-01-23 | 171.00 | 171.00 | 164.00 | 169.00 | 169.00 | 117,600 |
| 2025-01-22 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 72,900 |
| 2025-01-21 | 172.00 | 173.00 | 168.00 | 171.00 | 171.00 | 94,900 |
| 2025-01-20 | 170.00 | 174.00 | 166.00 | 172.00 | 172.00 | 187,200 |
| 2025-01-17 | 166.00 | 167.00 | 162.00 | 167.00 | 167.00 | 45,800 |
| 2025-01-16 | 168.00 | 169.00 | 164.00 | 166.00 | 166.00 | 101,900 |
| 2025-01-15 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 114,800 |
| 2025-01-14 | 174.00 | 175.00 | 160.00 | 168.00 | 168.00 | 1,318,600 |
| 2025-01-13 | 175.00 | 178.00 | 171.00 | 175.00 | 175.00 | 104,200 |
| 2025-01-10 | 181.00 | 181.00 | 171.00 | 176.00 | 176.00 | 129,400 |
| 2025-01-09 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 96,200 |
| 2025-01-08 | 178.00 | 181.00 | 175.00 | 176.00 | 176.00 | 316,900 |
| 2025-01-07 | 182.00 | 183.00 | 177.00 | 178.00 | 178.00 | 207,500 |
| 2025-01-06 | 184.00 | 184.00 | 178.00 | 182.00 | 182.00 | 176,600 |
| 2025-01-03 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 78,800 |
| 2025-01-02 | 184.00 | 185.00 | 178.00 | 182.00 | 182.00 | 73,400 |
| 2024-12-30 | 180.00 | 185.00 | 177.00 | 184.00 | 184.00 | 92,600 |
| 2024-12-27 | 189.00 | 189.00 | 179.00 | 182.00 | 182.00 | 47,400 |
| 2024-12-24 | 183.00 | 184.00 | 179.00 | 182.00 | 182.00 | 104,900 |
| 2024-12-23 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | 57,600 |
| 2024-12-20 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | 114,500 |
| 2024-12-19 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | 154,200 |
| 2024-12-18 | 184.00 | 194.00 | 183.00 | 183.00 | 183.00 | 694,400 |
| 2024-12-17 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 278,600 |
| 2024-12-16 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | 432,400 |
| 2024-12-13 | 188.00 | 193.00 | 188.00 | 191.00 | 191.00 | 26,700 |
| 2024-12-12 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 369,000 |
| 2024-12-11 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 65,000 |
| 2024-12-10 | 190.00 | 193.00 | 187.00 | 190.00 | 190.00 | 741,500 |
| 2024-12-09 | 195.00 | 195.00 | 185.00 | 190.00 | 190.00 | 336,000 |
| 2024-12-06 | 190.00 | 195.00 | 186.00 | 191.00 | 191.00 | 464,500 |
| 2024-12-05 | 196.00 | 198.00 | 187.00 | 190.00 | 190.00 | 964,200 |
| 2024-12-04 | 198.00 | 202.00 | 191.00 | 192.00 | 192.00 | 1,758,700 |
| 2024-12-03 | 200.00 | 204.00 | 195.00 | 197.00 | 197.00 | 759,900 |
| 2024-12-02 | 199.00 | 206.00 | 193.00 | 200.00 | 200.00 | 1,801,200 |
| 2024-11-29 | 197.00 | 197.00 | 192.00 | 196.00 | 196.00 | 43,000 |
| 2024-11-28 | 200.00 | 200.00 | 192.00 | 197.00 | 197.00 | 62,800 |
| 2024-11-26 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 72,900 |
| 2024-11-25 | 191.00 | 208.00 | 191.00 | 195.00 | 195.00 | 1,563,800 |
| 2024-11-22 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 63,800 |
| 2024-11-21 | 189.00 | 193.00 | 186.00 | 189.00 | 189.00 | 60,200 |
| 2024-11-20 | 187.00 | 191.00 | 185.00 | 187.00 | 187.00 | 186,900 |
| 2024-11-19 | 188.00 | 191.00 | 187.00 | 187.00 | 187.00 | 153,300 |
| 2024-11-18 | 195.00 | 195.00 | 188.00 | 192.00 | 192.00 | 65,400 |
| 2024-11-15 | 198.00 | 198.00 | 188.00 | 191.00 | 191.00 | 238,300 |
| 2024-11-14 | 191.00 | 196.00 | 190.00 | 194.00 | 194.00 | 253,400 |
| 2024-11-13 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | 39,400 |
| 2024-11-12 | 192.00 | 196.00 | 186.00 | 191.00 | 191.00 | 301,700 |
| 2024-11-11 | 193.00 | 194.00 | 188.00 | 192.00 | 192.00 | 91,300 |
| 2024-11-08 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 192,300 |
| 2024-11-07 | 195.00 | 197.00 | 187.00 | 191.00 | 191.00 | 738,400 |
| 2024-11-06 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | 188,000 |
| 2024-11-05 | 195.00 | 198.00 | 192.00 | 196.00 | 196.00 | 218,700 |
| 2024-11-04 | 197.00 | 202.00 | 191.00 | 195.00 | 195.00 | 737,500 |
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.