Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 214.00 | 214.00 | 196.00 | 197.00 | 197.00 | 2,110,100 |
| 2024-10-31 | 194.00 | 195.00 | 190.00 | 195.00 | 195.00 | 103,400 |
| 2024-10-30 | 194.00 | 195.00 | 192.00 | 195.00 | 195.00 | 139,700 |
| 2024-10-29 | 193.00 | 195.00 | 191.00 | 194.00 | 194.00 | 148,500 |
| 2024-10-28 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | 109,200 |
| 2024-10-25 | 195.00 | 196.00 | 192.00 | 196.00 | 196.00 | 172,300 |
| 2024-10-24 | 196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 82,100 |
| 2024-10-23 | 204.00 | 206.00 | 195.00 | 197.00 | 197.00 | 497,500 |
| 2024-10-22 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 109,700 |
| 2024-10-21 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 130,200 |
| 2024-10-18 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 237,400 |
| 2024-10-17 | 198.00 | 218.00 | 195.00 | 199.00 | 199.00 | 1,658,100 |
| 2024-10-16 | 193.00 | 199.00 | 191.00 | 198.00 | 198.00 | 490,300 |
| 2024-10-15 | 196.00 | 204.00 | 192.00 | 192.00 | 192.00 | 669,200 |
| 2024-10-14 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | 186,100 |
| 2024-10-11 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 97,800 |
| 2024-10-10 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 83,200 |
| 2024-10-09 | 197.00 | 197.00 | 189.00 | 194.00 | 194.00 | 424,700 |
| 2024-10-08 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 160,200 |
| 2024-10-07 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 295,400 |
| 2024-10-04 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 165,200 |
| 2024-10-03 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 272,300 |
| 2024-10-02 | 198.00 | 204.00 | 196.00 | 198.00 | 198.00 | 740,200 |
| 2024-10-01 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 124,400 |
| 2024-09-30 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | 67,600 |
| 2024-09-27 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 95,300 |
| 2024-09-26 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | 558,500 |
| 2024-09-25 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 151,700 |
| 2024-09-24 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | 1,114,100 |
| 2024-09-23 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 540,500 |
| 2024-09-20 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 348,000 |
| 2024-09-19 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 370,300 |
| 2024-09-18 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 707,700 |
| 2024-09-17 | 200.00 | 214.00 | 199.00 | 208.00 | 208.00 | 2,228,800 |
| 2024-09-13 | 204.00 | 206.00 | 198.00 | 199.00 | 199.00 | 229,600 |
| 2024-09-12 | 204.00 | 206.00 | 198.00 | 204.00 | 204.00 | 424,100 |
| 2024-09-11 | 194.00 | 216.00 | 194.00 | 204.00 | 204.00 | 2,299,000 |
| 2024-09-10 | 195.00 | 200.00 | 192.00 | 195.00 | 195.00 | 175,600 |
| 2024-09-09 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 224,600 |
| 2024-09-06 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 93,100 |
| 2024-09-05 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | 228,600 |
| 2024-09-04 | 193.00 | 194.00 | 189.00 | 193.00 | 193.00 | 239,800 |
| 2024-09-03 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 359,000 |
| 2024-09-02 | 192.00 | 194.00 | 189.00 | 193.00 | 193.00 | 318,400 |
| 2024-08-30 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | 366,200 |
| 2024-08-29 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | 191,300 |
| 2024-08-28 | 191.00 | 193.00 | 189.00 | 193.00 | 193.00 | 398,900 |
| 2024-08-27 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 305,500 |
| 2024-08-26 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 381,800 |
| 2024-08-23 | 193.00 | 193.00 | 189.00 | 192.00 | 192.00 | 128,600 |
| 2024-08-22 | 190.00 | 193.00 | 189.00 | 189.00 | 189.00 | 376,300 |
| 2024-08-21 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | 225,500 |
| 2024-08-20 | 193.00 | 195.00 | 189.00 | 189.00 | 189.00 | 885,600 |
| 2024-08-19 | 191.00 | 191.00 | 188.00 | 191.00 | 191.00 | 383,700 |
| 2024-08-16 | 188.00 | 191.00 | 186.00 | 191.00 | 191.00 | 584,300 |
| 2024-08-15 | 191.00 | 195.00 | 187.00 | 189.00 | 189.00 | 481,500 |
| 2024-08-14 | 191.00 | 192.00 | 186.00 | 192.00 | 192.00 | 226,000 |
| 2024-08-13 | 187.00 | 192.00 | 181.00 | 187.00 | 187.00 | 565,900 |
| 2024-08-12 | 184.00 | 187.00 | 182.00 | 185.00 | 185.00 | 137,900 |
| 2024-08-09 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 147,000 |
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.