PT Transkon Jaya Tbk (IDX:TRJA)
Indonesia · Delayed Price · Currency is IDR 161.00
+2.00 (1.26%)
At close: Feb 27, 2026
PT Transkon Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | - | 1.26% | 63,200 |
| Feb 26, 2026 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | -0.63% | 83,400 |
| Feb 25, 2026 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.23% | 153,800 |
| Feb 24, 2026 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | -1.22% | 342,300 |
| Feb 23, 2026 | 159.00 | 169.00 | 158.00 | 164.00 | 164.00 | 3.80% | 1,397,700 |
| Feb 20, 2026 | 161.00 | 164.00 | 156.00 | 158.00 | 158.00 | -2.47% | 302,800 |
| Feb 19, 2026 | 164.00 | 167.00 | 160.00 | 162.00 | 162.00 | -1.22% | 968,200 |
| Feb 18, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | - | 255,900 |
| Feb 13, 2026 | 160.00 | 167.00 | 159.00 | 164.00 | 164.00 | 1.23% | 655,800 |
| Feb 12, 2026 | 161.00 | 166.00 | 159.00 | 162.00 | 162.00 | -0.61% | 288,000 |
| Feb 11, 2026 | 161.00 | 164.00 | 159.00 | 163.00 | 163.00 | 1.24% | 264,300 |
| Feb 10, 2026 | 160.00 | 163.00 | 157.00 | 161.00 | 161.00 | 1.26% | 551,400 |
| Feb 9, 2026 | 168.00 | 168.00 | 158.00 | 159.00 | 159.00 | -3.05% | 495,000 |
| Feb 6, 2026 | 158.00 | 177.00 | 157.00 | 164.00 | 164.00 | 3.80% | 2,258,900 |
| Feb 5, 2026 | 156.00 | 167.00 | 156.00 | 158.00 | 158.00 | - | 452,800 |
| Feb 4, 2026 | 155.00 | 166.00 | 155.00 | 158.00 | 158.00 | 0.64% | 439,200 |
| Feb 3, 2026 | 157.00 | 161.00 | 149.00 | 157.00 | 157.00 | - | 545,900 |
| Feb 2, 2026 | 157.00 | 170.00 | 145.00 | 157.00 | 157.00 | -1.88% | 1,013,200 |
| Jan 30, 2026 | 155.00 | 163.00 | 154.00 | 160.00 | 160.00 | 3.23% | 393,400 |
| Jan 29, 2026 | 157.00 | 161.00 | 131.00 | 155.00 | 155.00 | 0.65% | 2,781,400 |
| Jan 28, 2026 | 170.00 | 174.00 | 151.00 | 154.00 | 154.00 | -10.98% | 1,482,500 |
| Jan 27, 2026 | 174.00 | 184.00 | 170.00 | 173.00 | 173.00 | - | 3,600,900 |
| Jan 26, 2026 | 173.00 | 179.00 | 171.00 | 173.00 | 173.00 | 0.58% | 603,700 |
| Jan 23, 2026 | 174.00 | 181.00 | 167.00 | 172.00 | 172.00 | -1.15% | 894,400 |
| Jan 22, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 1.16% | 523,100 |
| Jan 21, 2026 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | -2.27% | 1,271,900 |
| Jan 20, 2026 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | -2.22% | 2,328,400 |
| Jan 19, 2026 | 187.00 | 193.00 | 178.00 | 180.00 | 180.00 | -3.74% | 3,368,900 |
| Jan 15, 2026 | 179.00 | 190.00 | 179.00 | 187.00 | 187.00 | 5.06% | 2,759,200 |
| Jan 14, 2026 | 181.00 | 184.00 | 178.00 | 178.00 | 178.00 | -1.11% | 3,192,100 |
| Jan 13, 2026 | 176.00 | 182.00 | 175.00 | 180.00 | 180.00 | 2.86% | 1,357,500 |
| Jan 12, 2026 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | -0.57% | 1,450,000 |
| Jan 9, 2026 | 188.00 | 188.00 | 176.00 | 176.00 | 176.00 | -2.22% | 1,298,000 |
| Jan 8, 2026 | 180.00 | 183.00 | 175.00 | 180.00 | 180.00 | 1.69% | 838,600 |
| Jan 7, 2026 | 188.00 | 188.00 | 176.00 | 177.00 | 177.00 | -5.35% | 1,335,400 |
| Jan 6, 2026 | 185.00 | 193.00 | 184.00 | 187.00 | 187.00 | 1.63% | 1,207,500 |
| Jan 5, 2026 | 188.00 | 192.00 | 182.00 | 184.00 | 184.00 | 0.55% | 1,898,900 |
| Jan 2, 2026 | 176.00 | 199.00 | 176.00 | 183.00 | 183.00 | 4.57% | 4,297,500 |
| Dec 30, 2025 | 171.00 | 179.00 | 170.00 | 175.00 | 175.00 | 2.94% | 1,145,300 |
| Dec 29, 2025 | 167.00 | 176.00 | 167.00 | 170.00 | 170.00 | 1.80% | 1,367,500 |
| Dec 24, 2025 | 166.00 | 185.00 | 164.00 | 167.00 | 167.00 | 0.60% | 4,627,100 |
| Dec 23, 2025 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | -4.05% | 1,886,700 |
| Dec 22, 2025 | 186.00 | 199.00 | 169.00 | 173.00 | 173.00 | -5.98% | 12,581,300 |
| Dec 19, 2025 | 160.00 | 198.00 | 159.00 | 184.00 | 184.00 | 15.72% | 36,335,100 |
| Dec 18, 2025 | 165.00 | 167.00 | 158.00 | 159.00 | 159.00 | -3.64% | 443,400 |
| Dec 17, 2025 | 164.00 | 168.00 | 161.00 | 165.00 | 165.00 | 0.61% | 572,800 |
| Dec 16, 2025 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | 0.61% | 456,000 |
| Dec 15, 2025 | 162.00 | 175.00 | 161.00 | 163.00 | 163.00 | 0.62% | 609,500 |
| Dec 12, 2025 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | -1.22% | 182,200 |
| Dec 11, 2025 | 165.00 | 167.00 | 160.00 | 164.00 | 164.00 | - | 1,018,600 |