Transkon Jaya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | 343,000 |
| 2025-05-09 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 59,100 |
| 2025-05-08 | 144.00 | 150.00 | 144.00 | 146.00 | 146.00 | 144,600 |
| 2025-05-07 | 149.00 | 149.00 | 142.00 | 146.00 | 146.00 | 247,100 |
| 2025-05-06 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 191,400 |
| 2025-05-05 | 149.00 | 152.00 | 145.00 | 147.00 | 147.00 | 240,700 |
| 2025-05-02 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | 32,000 |
| 2025-04-30 | 149.00 | 151.00 | 142.00 | 147.00 | 147.00 | 147,100 |
| 2025-04-29 | 139.00 | 158.00 | 138.00 | 149.00 | 149.00 | 572,300 |
| 2025-04-28 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 105,300 |
| 2025-04-25 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 113,700 |
| 2025-04-24 | 139.00 | 141.00 | 135.00 | 140.00 | 140.00 | 282,600 |
| 2025-04-23 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 39,800 |
| 2025-04-22 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 149,900 |
| 2025-04-21 | 135.00 | 136.00 | 130.00 | 136.00 | 136.00 | 157,000 |
| 2025-04-17 | 137.00 | 138.00 | 130.00 | 135.00 | 135.00 | 119,200 |
| 2025-04-16 | 137.00 | 138.00 | 132.00 | 137.00 | 137.00 | 23,700 |
| 2025-04-15 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 63,400 |
| 2025-04-14 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 65,300 |
| 2025-04-11 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 144,700 |
| 2025-04-10 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 108,700 |
| 2025-04-09 | 124.00 | 129.00 | 123.00 | 129.00 | 129.00 | 390,100 |
| 2025-04-08 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 839,300 |
| 2025-03-27 | 142.00 | 148.00 | 142.00 | 146.00 | 146.00 | 227,700 |
| 2025-03-26 | 152.00 | 152.00 | 137.00 | 142.00 | 142.00 | 1,624,000 |
| 2025-03-25 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 71,500 |
| 2025-03-24 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 3,200 |
| 2025-03-21 | 152.00 | 156.00 | 151.00 | 156.00 | 156.00 | 126,300 |
| 2025-03-20 | 152.00 | 160.00 | 150.00 | 155.00 | 155.00 | 186,400 |
| 2025-03-19 | 157.00 | 157.00 | 150.00 | 155.00 | 155.00 | 98,000 |
| 2025-03-18 | 158.00 | 159.00 | 150.00 | 159.00 | 159.00 | 355,200 |
| 2025-03-17 | 160.00 | 163.00 | 158.00 | 158.00 | 158.00 | 151,000 |
| 2025-03-14 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 75,500 |
| 2025-03-13 | 163.00 | 173.00 | 158.00 | 161.00 | 161.00 | 315,700 |
| 2025-03-12 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 62,600 |
| 2025-03-11 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 114,300 |
| 2025-03-10 | 159.00 | 165.00 | 158.00 | 163.00 | 163.00 | 13,400 |
| 2025-03-07 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 77,600 |
| 2025-03-06 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 174,900 |
| 2025-03-05 | 158.00 | 163.00 | 152.00 | 159.00 | 159.00 | 184,100 |
| 2025-03-04 | 161.00 | 164.00 | 159.00 | 159.00 | 159.00 | 233,300 |
| 2025-03-03 | 162.00 | 166.00 | 159.00 | 164.00 | 164.00 | 137,700 |
| 2025-02-28 | 163.00 | 167.00 | 160.00 | 162.00 | 162.00 | 151,500 |
| 2025-02-27 | 171.00 | 171.00 | 161.00 | 170.00 | 170.00 | 123,000 |
| 2025-02-26 | 167.00 | 171.00 | 164.00 | 167.00 | 167.00 | 65,600 |
| 2025-02-25 | 164.00 | 170.00 | 164.00 | 168.00 | 168.00 | 153,000 |
| 2025-02-24 | 165.00 | 166.00 | 158.00 | 163.00 | 163.00 | 563,100 |
| 2025-02-21 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | 151,300 |
| 2025-02-20 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 11,000 |
| 2025-02-19 | 165.00 | 168.00 | 162.00 | 166.00 | 166.00 | 241,500 |
| 2025-02-18 | 165.00 | 168.00 | 162.00 | 164.00 | 164.00 | 27,500 |
| 2025-02-17 | 168.00 | 169.00 | 160.00 | 168.00 | 168.00 | 226,800 |
| 2025-02-14 | 162.00 | 171.00 | 160.00 | 168.00 | 168.00 | 382,300 |
| 2025-02-13 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | 20,700 |
| 2025-02-12 | 158.00 | 165.00 | 158.00 | 165.00 | 165.00 | 103,000 |
| 2025-02-11 | 162.00 | 165.00 | 152.00 | 155.00 | 155.00 | 197,400 |
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.