PT Transkon Jaya Tbk (IDX:TRJA)
Indonesia · Delayed Price · Currency is IDR 112.00
-2.00 (-1.75%)
Jul 21, 2026, 4:00 PM WIB
PT Transkon Jaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | - | - | 105,300 |
| Jul 20, 2026 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 0.88% | 276,000 |
| Jul 17, 2026 | 113.00 | 122.00 | 109.00 | 113.00 | 113.00 | - | 1,183,800 |
| Jul 16, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 136,200 |
| Jul 15, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.89% | 83,300 |
| Jul 14, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | -1.75% | 188,200 |
| Jul 13, 2026 | 112.00 | 115.00 | 109.00 | 114.00 | 114.00 | 1.79% | 190,200 |
| Jul 10, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 64,800 |
| Jul 9, 2026 | 111.00 | 112.00 | 107.00 | 112.00 | 112.00 | 1.82% | 67,500 |
| Jul 8, 2026 | 117.00 | 117.00 | 105.00 | 110.00 | 110.00 | -1.79% | 332,500 |
| Jul 7, 2026 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | 2.75% | 938,700 |
| Jul 6, 2026 | 108.00 | 109.00 | 104.00 | 109.00 | 109.00 | 3.81% | 277,400 |
| Jul 3, 2026 | 103.00 | 107.00 | 101.00 | 105.00 | 105.00 | 0.96% | 117,600 |
| Jul 2, 2026 | 104.00 | 108.00 | 101.00 | 104.00 | 104.00 | - | 179,600 |
| Jul 1, 2026 | 102.00 | 115.00 | 101.00 | 104.00 | 104.00 | 2.97% | 2,876,800 |
| Jun 30, 2026 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | -3.81% | 682,500 |
| Jun 29, 2026 | 104.00 | 129.00 | 104.00 | 105.00 | 105.00 | 0.96% | 11,609,400 |
| Jun 26, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 70,100 |
| Jun 25, 2026 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 0.93% | 84,000 |
| Jun 24, 2026 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | - | 108,800 |
| Jun 23, 2026 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | -3.60% | 114,000 |
| Jun 22, 2026 | 112.00 | 112.00 | 104.00 | 111.00 | 111.00 | -0.89% | 48,400 |
| Jun 19, 2026 | 115.00 | 115.00 | 103.00 | 112.00 | 112.00 | - | 64,200 |
| Jun 18, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 0.90% | 172,200 |
| Jun 17, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 129,000 |
| 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 |