PT Transkon Jaya Tbk (IDX:TRJA)
Indonesia · Delayed Price · Currency is IDR 128.00
-1.00 (-0.78%)
Mar 30, 2026, 3:49 PM WIB
PT Transkon Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 27,700 |
| Mar 26, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 21,300 |
| Mar 25, 2026 | 124.00 | 130.00 | 119.00 | 127.00 | 127.00 | 2.42% | 98,000 |
| Mar 17, 2026 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 173,800 |
| Mar 16, 2026 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | -2.40% | 55,000 |
| Mar 13, 2026 | 130.00 | 132.00 | 122.00 | 125.00 | 125.00 | - | 307,600 |
| Mar 12, 2026 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | - | 193,500 |
| Mar 11, 2026 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | -0.79% | 577,000 |
| Mar 10, 2026 | 124.00 | 134.00 | 123.00 | 126.00 | 126.00 | -3.82% | 289,400 |
| Mar 9, 2026 | 136.00 | 137.00 | 123.00 | 131.00 | 131.00 | -4.38% | 405,700 |
| Mar 6, 2026 | 140.00 | 143.00 | 132.00 | 137.00 | 137.00 | -3.52% | 297,900 |
| Mar 5, 2026 | 139.00 | 144.00 | 135.00 | 142.00 | 142.00 | 2.16% | 107,000 |
| Mar 4, 2026 | 152.00 | 152.00 | 132.00 | 139.00 | 139.00 | -6.08% | 676,000 |
| Mar 3, 2026 | 151.00 | 156.00 | 145.00 | 148.00 | 148.00 | -1.99% | 349,000 |
| Mar 2, 2026 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | -6.21% | 1,222,600 |
| Feb 27, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 60,300 |
| 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 |