PT Transkon Jaya Tbk (IDX:TRJA)
Indonesia · Delayed Price · Currency is IDR 117.00
+3.00 (2.63%)
Oct 14, 2026, 11:34 AM WIB
PT Transkon Jaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 115,100 |
| Oct 13, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -1.72% | 426,100 |
| Oct 12, 2026 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | -3.33% | 577,300 |
| Oct 9, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 392,200 |
| Oct 8, 2026 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1.68% | 1,604,100 |
| Oct 7, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 555,800 |
| Oct 6, 2026 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1.69% | 774,500 |
| Oct 5, 2026 | 123.00 | 123.00 | 114.00 | 118.00 | 118.00 | -1.67% | 2,147,500 |
| Oct 2, 2026 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | -1.64% | 404,100 |
| Oct 1, 2026 | 123.00 | 128.00 | 119.00 | 122.00 | 122.00 | -0.81% | 970,500 |
| Sep 30, 2026 | 120.00 | 129.00 | 119.00 | 123.00 | 123.00 | 2.50% | 1,212,400 |
| Sep 29, 2026 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | -4.76% | 512,900 |
| Sep 28, 2026 | 125.00 | 127.00 | 117.00 | 126.00 | 126.00 | 0.80% | 1,947,400 |
| Sep 25, 2026 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | -4.58% | 2,127,900 |
| Sep 24, 2026 | 127.00 | 136.00 | 122.00 | 131.00 | 131.00 | 3.97% | 11,148,500 |
| Sep 23, 2026 | 142.00 | 145.00 | 125.00 | 126.00 | 126.00 | 2.44% | 17,858,200 |
| Sep 22, 2026 | 128.00 | 128.00 | 121.00 | 123.00 | 123.00 | -2.38% | 1,762,000 |
| Sep 21, 2026 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | -2.33% | 2,957,400 |
| Sep 18, 2026 | 133.00 | 147.00 | 127.00 | 129.00 | 129.00 | -3.01% | 12,268,700 |
| Sep 17, 2026 | 134.00 | 138.00 | 132.00 | 133.00 | 133.00 | -0.75% | 2,628,800 |
| Sep 16, 2026 | 148.00 | 149.00 | 132.00 | 134.00 | 134.00 | -7.59% | 14,050,400 |
| Sep 15, 2026 | 122.00 | 164.00 | 122.00 | 145.00 | 145.00 | 18.85% | 80,556,900 |
| Sep 14, 2026 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | -4.69% | 825,100 |
| Sep 11, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 531,600 |
| Sep 10, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 155,800 |
| Sep 9, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 238,800 |
| Sep 8, 2026 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | - | 307,400 |
| Sep 7, 2026 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | -0.76% | 298,800 |
| Sep 4, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 265,900 |
| Sep 3, 2026 | 134.00 | 135.00 | 128.00 | 131.00 | 131.00 | 0.77% | 776,800 |
| Sep 2, 2026 | 132.00 | 146.00 | 128.00 | 130.00 | 130.00 | - | 3,679,200 |
| Sep 1, 2026 | 125.00 | 143.00 | 122.00 | 130.00 | 130.00 | 4.84% | 6,043,100 |
| Aug 31, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | 261,700 |
| Aug 28, 2026 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | - | 341,100 |
| Aug 27, 2026 | 120.00 | 127.00 | 116.00 | 125.00 | 125.00 | 2.46% | 410,600 |
| Aug 26, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 427,500 |
| Aug 24, 2026 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 377,600 |
| Aug 21, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1.65% | 768,600 |
| Aug 20, 2026 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | 0.83% | 681,600 |
| Aug 19, 2026 | 121.00 | 129.00 | 119.00 | 120.00 | 120.00 | -1.64% | 1,848,000 |
| Aug 18, 2026 | 124.00 | 131.00 | 121.00 | 122.00 | 122.00 | - | 3,374,400 |
| Aug 14, 2026 | 122.00 | 130.00 | 116.00 | 122.00 | 122.00 | 1.67% | 6,926,200 |
| Aug 13, 2026 | 114.00 | 135.00 | 109.00 | 120.00 | 120.00 | 8.11% | 27,729,500 |
| Aug 12, 2026 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 2.78% | 934,600 |
| Aug 11, 2026 | 111.00 | 121.00 | 108.00 | 108.00 | 108.00 | -2.70% | 6,921,600 |
| Aug 10, 2026 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 433,300 |
| Aug 7, 2026 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | - | 78,800 |
| Aug 6, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 161,000 |
| Aug 5, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 556,900 |
| Aug 4, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 113,900 |