PT Transkon Jaya Tbk (IDX:TRJA)
Indonesia · Delayed Price · Currency is IDR 112.00
+1.00 (0.90%)
Jun 18, 2026, 3:20 PM WIB
PT Transkon Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 264,900 |
| Jun 12, 2026 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -3.48% | 177,700 |
| Jun 11, 2026 | 113.00 | 118.00 | 100.00 | 115.00 | 115.00 | 1.77% | 870,800 |
| Jun 10, 2026 | 108.00 | 114.00 | 100.00 | 113.00 | 113.00 | 9.71% | 307,700 |
| Jun 9, 2026 | 100.00 | 110.00 | 89.00 | 103.00 | 103.00 | 3.00% | 287,200 |
| Jun 8, 2026 | 105.00 | 114.00 | 100.00 | 100.00 | 100.00 | -8.26% | 270,300 |
| Jun 5, 2026 | 110.00 | 119.00 | 102.00 | 109.00 | 109.00 | -0.91% | 89,500 |
| Jun 4, 2026 | 121.00 | 121.00 | 105.00 | 110.00 | 110.00 | -5.98% | 341,400 |
| Jun 3, 2026 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | -4.10% | 236,200 |
| Jun 2, 2026 | 122.00 | 127.00 | 121.00 | 122.00 | 122.00 | - | 223,300 |
| May 29, 2026 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 0.83% | 53,700 |
| May 26, 2026 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 125,100 |
| May 25, 2026 | 129.00 | 129.00 | 120.00 | 124.00 | 124.00 | - | 223,900 |
| May 22, 2026 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | -0.80% | 646,000 |
| May 21, 2026 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | -0.79% | 573,700 |
| May 20, 2026 | 129.00 | 133.00 | 123.00 | 126.00 | 126.00 | - | 468,300 |
| May 19, 2026 | 134.00 | 134.00 | 125.00 | 126.00 | 126.00 | -3.82% | 421,100 |
| May 18, 2026 | 133.00 | 137.00 | 125.00 | 131.00 | 131.00 | -1.50% | 860,500 |
| May 13, 2026 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | -0.75% | 413,400 |
| May 12, 2026 | 133.00 | 140.00 | 130.00 | 134.00 | 134.00 | 0.75% | 1,290,500 |
| May 11, 2026 | 131.00 | 135.00 | 128.00 | 133.00 | 133.00 | 1.53% | 696,100 |
| May 8, 2026 | 138.00 | 143.00 | 130.00 | 131.00 | 131.00 | -5.07% | 2,191,400 |
| May 7, 2026 | 131.00 | 166.00 | 131.00 | 138.00 | 138.00 | 6.15% | 13,723,500 |
| May 6, 2026 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | -0.76% | 267,200 |
| May 5, 2026 | 132.00 | 145.00 | 131.00 | 131.00 | 131.00 | - | 3,227,600 |
| May 4, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 187,300 |
| Apr 30, 2026 | 132.00 | 136.00 | 127.00 | 130.00 | 130.00 | -1.52% | 298,900 |
| Apr 29, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.49% | 413,000 |
| Apr 28, 2026 | 133.00 | 141.00 | 131.00 | 134.00 | 134.00 | 0.75% | 1,345,400 |
| Apr 27, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 138,900 |
| Apr 24, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.94% | 707,900 |
| Apr 23, 2026 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | -1.45% | 251,900 |
| Apr 22, 2026 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | -2.82% | 639,000 |
| Apr 21, 2026 | 143.00 | 143.00 | 137.00 | 142.00 | 142.00 | 2.16% | 2,088,400 |
| Apr 20, 2026 | 146.00 | 146.00 | 138.00 | 139.00 | 139.00 | -2.11% | 802,700 |
| Apr 17, 2026 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | - | 214,400 |
| Apr 16, 2026 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | -2.07% | 543,400 |
| Apr 15, 2026 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | - | 822,600 |
| Apr 14, 2026 | 139.00 | 162.00 | 137.00 | 145.00 | 145.00 | 5.84% | 3,702,000 |
| Apr 13, 2026 | 136.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1.48% | 87,700 |
| Apr 10, 2026 | 132.00 | 139.00 | 126.00 | 135.00 | 135.00 | 2.27% | 970,600 |
| Apr 9, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 3.13% | 165,300 |
| Apr 8, 2026 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 276,200 |
| Apr 7, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1.57% | 412,200 |
| Apr 6, 2026 | 130.00 | 135.00 | 126.00 | 127.00 | 127.00 | -2.31% | 672,700 |
| Apr 2, 2026 | 127.00 | 155.00 | 127.00 | 130.00 | 130.00 | 4.84% | 6,961,900 |
| Apr 1, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -1.59% | 72,100 |
| Mar 31, 2026 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | -1.56% | 15,500 |
| Mar 30, 2026 | 130.00 | 130.00 | 121.00 | 128.00 | 128.00 | - | 71,800 |
| Mar 27, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 27,700 |