PT Transkon Jaya Tbk (TRJA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 186.00 | 194.00 | 183.00 | 189.00 | 189.00 | 131,300 |
| 02 May 2024 | 192.00 | 196.00 | 185.00 | 186.00 | 186.00 | 1,122,700 |
| 30 Apr 2024 | 179.00 | 240.00 | 179.00 | 194.00 | 194.00 | 8,347,500 |
| 29 Apr 2024 | 179.00 | 180.00 | 175.00 | 179.00 | 179.00 | 284,200 |
| 26 Apr 2024 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 502,400 |
| 25 Apr 2024 | 186.00 | 186.00 | 181.00 | 184.00 | 184.00 | 390,400 |
| 24 Apr 2024 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 116,600 |
| 23 Apr 2024 | 185.00 | 192.00 | 182.00 | 188.00 | 188.00 | 94,800 |
| 22 Apr 2024 | 186.00 | 189.00 | 183.00 | 184.00 | 184.00 | 137,200 |
| 19 Apr 2024 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | 340,100 |
| 18 Apr 2024 | 192.00 | 194.00 | 189.00 | 189.00 | 189.00 | 101,700 |
| 17 Apr 2024 | 189.00 | 198.00 | 189.00 | 191.00 | 191.00 | 266,000 |
| 16 Apr 2024 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 332,500 |
| 05 Apr 2024 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 169,200 |
| 04 Apr 2024 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | 152,100 |
| 03 Apr 2024 | 196.00 | 200.00 | 193.00 | 193.00 | 193.00 | 365,000 |
| 02 Apr 2024 | 202.00 | 204.00 | 190.00 | 194.00 | 194.00 | 964,200 |
| 01 Apr 2024 | 206.00 | 212.00 | 188.00 | 202.00 | 202.00 | 2,862,800 |
| 28 Mar 2024 | 202.00 | 214.00 | 196.00 | 208.00 | 208.00 | 600,200 |
| 27 Mar 2024 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 299,900 |
| 26 Mar 2024 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 236,200 |
| 25 Mar 2024 | 206.00 | 206.00 | 197.00 | 204.00 | 204.00 | 417,600 |
| 22 Mar 2024 | 195.00 | 206.00 | 195.00 | 202.00 | 202.00 | 1,741,700 |
| 21 Mar 2024 | 220.00 | 220.00 | 193.00 | 194.00 | 194.00 | 4,769,700 |
| 20 Mar 2024 | 218.00 | 224.00 | 212.00 | 214.00 | 214.00 | 1,054,800 |
| 19 Mar 2024 | 222.00 | 226.00 | 212.00 | 218.00 | 218.00 | 1,602,800 |
| 18 Mar 2024 | 224.00 | 226.00 | 208.00 | 222.00 | 222.00 | 1,659,200 |
| 15 Mar 2024 | 216.00 | 236.00 | 208.00 | 224.00 | 224.00 | 6,720,000 |
| 14 Mar 2024 | 190.00 | 228.00 | 188.00 | 216.00 | 216.00 | 5,253,200 |
| 13 Mar 2024 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | 334,000 |
| 08 Mar 2024 | 188.00 | 200.00 | 182.00 | 190.00 | 190.00 | 3,889,300 |
| 07 Mar 2024 | 190.00 | 192.00 | 180.00 | 188.00 | 188.00 | 1,411,200 |
| 06 Mar 2024 | 176.00 | 193.00 | 175.00 | 189.00 | 189.00 | 5,581,700 |
| 05 Mar 2024 | 184.00 | 190.00 | 177.00 | 177.00 | 177.00 | 2,539,000 |
| 04 Mar 2024 | 190.00 | 193.00 | 183.00 | 184.00 | 184.00 | 1,994,500 |
| 01 Mar 2024 | 191.00 | 195.00 | 189.00 | 189.00 | 189.00 | 1,010,800 |
| 29 Feb 2024 | 190.00 | 210.00 | 190.00 | 191.00 | 191.00 | 3,359,600 |
| 28 Feb 2024 | 191.00 | 193.00 | 187.00 | 188.00 | 188.00 | 1,488,000 |
| 27 Feb 2024 | 199.00 | 202.00 | 188.00 | 190.00 | 190.00 | 3,558,000 |
| 26 Feb 2024 | 206.00 | 212.00 | 199.00 | 199.00 | 199.00 | 3,571,000 |
| 23 Feb 2024 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 1,533,100 |
| 22 Feb 2024 | 226.00 | 228.00 | 210.00 | 218.00 | 218.00 | 2,232,700 |
| 21 Feb 2024 | 216.00 | 250.00 | 210.00 | 226.00 | 226.00 | 1,133,400 |
| 20 Feb 2024 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 656,100 |
| 19 Feb 2024 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 157,700 |
| 16 Feb 2024 | 214.00 | 228.00 | 214.00 | 216.00 | 216.00 | 492,600 |
| 15 Feb 2024 | 218.00 | 240.00 | 214.00 | 214.00 | 214.00 | 928,400 |
| 13 Feb 2024 | 244.00 | 246.00 | 216.00 | 218.00 | 218.00 | 1,686,900 |
| 12 Feb 2024 | 252.00 | 262.00 | 232.00 | 234.00 | 234.00 | 1,161,700 |
| 07 Feb 2024 | 266.00 | 266.00 | 246.00 | 252.00 | 252.00 | 825,500 |
| 06 Feb 2024 | 266.00 | 272.00 | 260.00 | 266.00 | 266.00 | 1,032,300 |
| 05 Feb 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 3,823,200 |
| 02 Feb 2024 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 6,280,200 |
| 01 Feb 2024 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 2,592,100 |
| 31 Jan 2024 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 165,400 |
| 30 Jan 2024 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 4,852,300 |
| 29 Jan 2024 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 2,785,000 |
| 26 Jan 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 2,495,200 |
| 25 Jan 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 5,129,400 |
| 24 Jan 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 2,605,100 |
| 23 Jan 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 10,989,700 |
| 22 Jan 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 5,288,600 |
| 19 Jan 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 2,413,300 |
| 18 Jan 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 2,349,300 |
| 17 Jan 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 3,285,400 |
| 16 Jan 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2,487,600 |
| 15 Jan 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 3,674,800 |
| 12 Jan 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 9,140,300 |
| 11 Jan 2024 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 8,266,500 |
| 10 Jan 2024 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 6,169,000 |
| 09 Jan 2024 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 1,742,100 |
| 08 Jan 2024 | 272.00 | 276.00 | 272.00 | 272.00 | 272.00 | 3,933,200 |
| 05 Jan 2024 | 272.00 | 276.00 | 272.00 | 272.00 | 272.00 | 1,908,300 |
| 04 Jan 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,593,000 |
| 03 Jan 2024 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 2,847,600 |
| 02 Jan 2024 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1,106,300 |
| 29 Dec 2023 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,883,400 |
| 28 Dec 2023 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 3,664,500 |
| 27 Dec 2023 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 4,041,900 |
| 22 Dec 2023 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,800,100 |
| 21 Dec 2023 | 274.00 | 276.00 | 272.00 | 272.00 | 272.00 | 4,763,000 |
| 20 Dec 2023 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 2,001,600 |
| 19 Dec 2023 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1,625,700 |
| 18 Dec 2023 | 272.00 | 278.00 | 272.00 | 272.00 | 272.00 | 9,448,800 |
| 15 Dec 2023 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,151,200 |
| 14 Dec 2023 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 4,702,600 |
| 13 Dec 2023 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 2,406,700 |
| 12 Dec 2023 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 7,335,100 |
| 11 Dec 2023 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | 8,690,100 |
| 08 Dec 2023 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 9,967,300 |
| 07 Dec 2023 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 12,061,400 |
| 06 Dec 2023 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 6,282,000 |
| 05 Dec 2023 | 268.00 | 272.00 | 268.00 | 268.00 | 268.00 | 12,473,900 |
| 04 Dec 2023 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 6,378,800 |
| 01 Dec 2023 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 16,249,800 |
| 30 Nov 2023 | 274.00 | 276.00 | 264.00 | 264.00 | 264.00 | 14,723,900 |
| 29 Nov 2023 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | 14,703,800 |
| 28 Nov 2023 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | 17,562,000 |
| 27 Nov 2023 | 262.00 | 290.00 | 260.00 | 280.00 | 280.00 | 40,239,700 |
| 24 Nov 2023 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 3,741,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.