Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 93.000 | 100.00 | 93.000 | 99.000 | 99.000 | 831,600 |
| 2026-10-16 | 111.00 | 111.00 | 100.00 | 100.00 | 100.00 | 654,900 |
| 2026-10-15 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 127,000 |
| 2026-10-14 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 323,800 |
| 2026-10-13 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 426,100 |
| 2026-10-12 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | 577,300 |
| 2026-10-09 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 392,200 |
| 2026-10-08 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,604,100 |
| 2026-10-07 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 555,800 |
| 2026-10-06 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 774,500 |
| 2026-10-05 | 123.00 | 123.00 | 114.00 | 118.00 | 118.00 | 2,147,500 |
| 2026-10-02 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 404,100 |
| 2026-10-01 | 123.00 | 128.00 | 119.00 | 122.00 | 122.00 | 971,500 |
| 2026-09-30 | 120.00 | 129.00 | 119.00 | 123.00 | 123.00 | 1,212,400 |
| 2026-09-29 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 512,900 |
| 2026-09-28 | 125.00 | 127.00 | 117.00 | 126.00 | 126.00 | 1,947,400 |
| 2026-09-25 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | 2,127,900 |
| 2026-09-24 | 127.00 | 136.00 | 122.00 | 131.00 | 131.00 | 11,148,500 |
| 2026-09-23 | 142.00 | 145.00 | 125.00 | 126.00 | 126.00 | 17,858,200 |
| 2026-09-22 | 128.00 | 128.00 | 121.00 | 123.00 | 123.00 | 1,762,000 |
| 2026-09-21 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | 2,957,400 |
Page 1 of 1 · 21 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.