PT Transkon Jaya Tbk (IDX:TRJA)
Indonesia · Delayed Price · Currency is IDR 161.00
0.00 (0.00%)
Oct 24, 2025, 4:00 PM WIB
PT Transkon Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 160.00 | 165.00 | 160.00 | 161.00 | 161.00 | - | 1,107,400 |
| Oct 23, 2025 | 163.00 | 164.00 | 158.00 | 161.00 | 161.00 | -0.62% | 840,600 |
| Oct 22, 2025 | 165.00 | 167.00 | 161.00 | 162.00 | 162.00 | -1.82% | 1,410,600 |
| Oct 21, 2025 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | -1.20% | 2,407,600 |
| Oct 20, 2025 | 160.00 | 174.00 | 160.00 | 167.00 | 167.00 | 4.38% | 1,404,800 |
| Oct 17, 2025 | 162.00 | 165.00 | 158.00 | 160.00 | 160.00 | -1.23% | 3,983,000 |
| Oct 16, 2025 | 163.00 | 168.00 | 157.00 | 162.00 | 162.00 | -0.61% | 1,818,200 |
| Oct 15, 2025 | 167.00 | 169.00 | 156.00 | 163.00 | 163.00 | -3.55% | 4,588,600 |
| Oct 14, 2025 | 198.00 | 199.00 | 169.00 | 169.00 | 169.00 | -14.65% | 20,869,900 |
| Oct 13, 2025 | 157.00 | 208.00 | 157.00 | 198.00 | 198.00 | 27.74% | 76,674,800 |
| Oct 10, 2025 | 163.00 | 166.00 | 152.00 | 155.00 | 155.00 | -4.91% | 1,221,200 |
| Oct 9, 2025 | 163.00 | 164.00 | 159.00 | 163.00 | 163.00 | 0.62% | 820,500 |
| Oct 8, 2025 | 163.00 | 167.00 | 150.00 | 162.00 | 162.00 | -0.61% | 1,083,400 |
| Oct 7, 2025 | 165.00 | 169.00 | 163.00 | 163.00 | 163.00 | -4.12% | 812,500 |
| Oct 6, 2025 | 157.00 | 171.00 | 156.00 | 170.00 | 170.00 | 8.28% | 2,124,000 |
| Oct 3, 2025 | 159.00 | 166.00 | 157.00 | 157.00 | 157.00 | -1.88% | 736,200 |
| Oct 2, 2025 | 153.00 | 163.00 | 152.00 | 160.00 | 160.00 | 3.90% | 1,541,800 |
| Oct 1, 2025 | 161.00 | 163.00 | 151.00 | 154.00 | 154.00 | -2.53% | 3,027,400 |
| Sep 30, 2025 | 168.00 | 170.00 | 155.00 | 158.00 | 158.00 | -5.95% | 2,390,000 |
| Sep 29, 2025 | 171.00 | 175.00 | 166.00 | 168.00 | 168.00 | -1.75% | 894,000 |
| Sep 26, 2025 | 176.00 | 180.00 | 165.00 | 171.00 | 171.00 | -1.72% | 1,366,100 |
| Sep 25, 2025 | 182.00 | 193.00 | 172.00 | 174.00 | 174.00 | -0.57% | 7,514,500 |
| Sep 24, 2025 | 159.00 | 175.00 | 157.00 | 175.00 | 175.00 | 11.46% | 6,746,500 |
| Sep 23, 2025 | 155.00 | 163.00 | 155.00 | 157.00 | 157.00 | 1.29% | 5,107,200 |
| Sep 22, 2025 | 166.00 | 170.00 | 151.00 | 155.00 | 155.00 | -4.91% | 5,107,200 |
| Sep 19, 2025 | 143.00 | 189.00 | 143.00 | 163.00 | 163.00 | 13.99% | 29,777,100 |
| Sep 18, 2025 | 147.00 | 154.00 | 143.00 | 143.00 | 143.00 | -2.05% | 3,412,500 |
| Sep 17, 2025 | 140.00 | 147.00 | 140.00 | 146.00 | 146.00 | 4.29% | 2,851,500 |
| Sep 16, 2025 | 140.00 | 150.00 | 138.00 | 140.00 | 140.00 | 0.72% | 4,881,800 |
| Sep 15, 2025 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | 507,800 |
| Sep 12, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | - | 557,600 |
| Sep 11, 2025 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 888,700 |
| Sep 10, 2025 | 137.00 | 139.00 | 134.00 | 138.00 | 138.00 | 1.47% | 415,000 |
| Sep 9, 2025 | 138.00 | 144.00 | 136.00 | 136.00 | 136.00 | 0.74% | 1,431,300 |
| Sep 8, 2025 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 421,900 |
| Sep 4, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 621,500 |
| Sep 3, 2025 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.47% | 800,600 |
| Sep 2, 2025 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 0.74% | 321,800 |
| Sep 1, 2025 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | - | 420,800 |
| Aug 29, 2025 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | -3.57% | 961,400 |
| Aug 28, 2025 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 2.19% | 666,300 |
| Aug 27, 2025 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 203,600 |
| Aug 26, 2025 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.46% | 251,300 |
| Aug 25, 2025 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 365,800 |
| Aug 22, 2025 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -1.43% | 588,800 |
| Aug 21, 2025 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 0.72% | 130,100 |
| Aug 20, 2025 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 2.96% | 400,900 |
| Aug 19, 2025 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.88% | 506,700 |
| Aug 15, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 139,700 |
| Aug 14, 2025 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | -0.71% | 264,700 |