PT Transkon Jaya Tbk TRJA
IDX · Indonesia · Finance
IDR 122.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 121.00 | -0.82% | IDR 125.00 | IDR 125.00 | IDR 121.00 | 44.30K |
| 2026-10-01 | IDR 122.00 | -0.81% | IDR 123.00 | IDR 128.00 | IDR 119.00 | 971.50K |
| 2026-09-30 | IDR 123.00 | +2.50% | IDR 120.00 | IDR 129.00 | IDR 119.00 | 1.21M |
| 2026-09-29 | IDR 120.00 | -4.76% | IDR 125.00 | IDR 125.00 | IDR 119.00 |
| 512.90K |
| 2026-09-28 | IDR 126.00 | +0.80% | IDR 125.00 | IDR 127.00 | IDR 117.00 | 1.95M |
| 2026-09-25 | IDR 125.00 | -4.58% | IDR 135.00 | IDR 135.00 | IDR 123.00 | 2.13M |
| 2026-09-24 | IDR 131.00 | +3.97% | IDR 127.00 | IDR 136.00 | IDR 122.00 | 11.15M |
| 2026-09-23 | IDR 126.00 | +2.44% | IDR 142.00 | IDR 145.00 | IDR 125.00 | 17.86M |
| 2026-09-22 | IDR 123.00 | -2.38% | IDR 128.00 | IDR 128.00 | IDR 121.00 | 1.76M |
| 2026-09-21 | IDR 126.00 | -2.33% | IDR 129.00 | IDR 129.00 | IDR 122.00 | 2.96M |
| 2026-09-18 | IDR 129.00 | -3.01% | IDR 133.00 | IDR 147.00 | IDR 127.00 | 12.27M |
| 2026-09-17 | IDR 133.00 | -0.75% | IDR 134.00 | IDR 138.00 | IDR 132.00 | 2.63M |
| 2026-09-16 | IDR 134.00 | -7.59% | IDR 148.00 | IDR 149.00 | IDR 132.00 | 14.05M |
| 2026-09-15 | IDR 145.00 | +18.85% | IDR 122.00 | IDR 164.00 | IDR 122.00 | 80.56M |
| 2026-09-14 | IDR 122.00 | -4.69% | IDR 130.00 | IDR 130.00 | IDR 122.00 | 825.10K |
| 2026-09-11 | IDR 128.00 | -1.54% | IDR 130.00 | IDR 131.00 | IDR 126.00 | 531.60K |
| 2026-09-10 | IDR 130.00 | 0.00% | IDR 131.00 | IDR 131.00 | IDR 128.00 | 155.80K |
| 2026-09-09 | IDR 130.00 | -0.76% | IDR 131.00 | IDR 131.00 | IDR 129.00 | 238.80K |
| 2026-09-08 | IDR 131.00 | 0.00% | IDR 129.00 | IDR 132.00 | IDR 128.00 | 307.40K |
| 2026-09-07 | IDR 131.00 | -0.76% | IDR 132.00 | IDR 132.00 | IDR 128.00 | 298.80K |
| 2026-09-04 | IDR 132.00 | +0.76% | IDR 133.00 | IDR 133.00 | IDR 130.00 | 265.90K |
| 2026-09-03 | IDR 131.00 | +0.77% | IDR 134.00 | IDR 135.00 | IDR 128.00 | 776.80K |
| 2026-09-02 | IDR 130.00 | 0.00% | IDR 132.00 | IDR 146.00 | IDR 128.00 | 3.68M |
| 2026-09-01 | IDR 130.00 | +4.84% | IDR 125.00 | IDR 143.00 | IDR 122.00 | 6.04M |
| 2026-08-31 | IDR 124.00 | -0.80% | IDR 125.00 | IDR 125.00 | IDR 121.00 | 261.70K |
| 2026-08-28 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 122.00 | 341.10K |
| 2026-08-27 | IDR 125.00 | +2.46% | IDR 120.00 | IDR 127.00 | IDR 116.00 | 410.60K |
| 2026-08-26 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 125.00 | IDR 119.00 | 427.50K |
| 2026-08-24 | IDR 122.00 | -0.81% | IDR 123.00 | IDR 124.00 | IDR 120.00 | 377.60K |
| 2026-08-21 | IDR 123.00 | +1.65% | IDR 125.00 | IDR 125.00 | IDR 121.00 | 768.60K |
| 2026-08-20 | IDR 121.00 | +0.83% | IDR 119.00 | IDR 124.00 | IDR 119.00 | 681.60K |
| 2026-08-19 | IDR 120.00 | -1.64% | IDR 121.00 | IDR 129.00 | IDR 119.00 | 1.85M |
| 2026-08-18 | IDR 122.00 | 0.00% | IDR 124.00 | IDR 131.00 | IDR 121.00 | 3.37M |
| 2026-08-14 | IDR 122.00 | +1.67% | IDR 122.00 | IDR 130.00 | IDR 116.00 | 6.93M |
| 2026-08-13 | IDR 120.00 | +8.11% | IDR 114.00 | IDR 135.00 | IDR 109.00 | 27.73M |
| 2026-08-12 | IDR 111.00 | +2.78% | IDR 108.00 | IDR 114.00 | IDR 108.00 | 934.60K |
| 2026-08-11 | IDR 108.00 | -2.70% | IDR 111.00 | IDR 121.00 | IDR 108.00 | 6.92M |
| 2026-08-10 | IDR 111.00 | 0.00% | IDR 111.00 | IDR 111.00 | IDR 108.00 | 433.30K |
| 2026-08-07 | IDR 111.00 | 0.00% | IDR 112.00 | IDR 112.00 | IDR 108.00 | 78.80K |
| 2026-08-06 | IDR 111.00 | 0.00% | IDR 110.00 | IDR 111.00 | IDR 109.00 | 161.00K |
| 2026-08-05 | IDR 111.00 | 0.00% | IDR 110.00 | IDR 112.00 | IDR 109.00 | 556.90K |
| 2026-08-04 | IDR 111.00 | +0.91% | IDR 111.00 | IDR 111.00 | IDR 109.00 | 113.90K |
| 2026-08-03 | IDR 110.00 | -1.79% | IDR 113.00 | IDR 113.00 | IDR 107.00 | 479.90K |
| 2026-07-31 | IDR 112.00 | +0.90% | IDR 111.00 | IDR 114.00 | IDR 109.00 | 373.40K |
| 2026-07-30 | IDR 111.00 | -1.77% | IDR 114.00 | IDR 115.00 | IDR 109.00 | 475.10K |
| 2026-07-29 | IDR 113.00 | +3.67% | IDR 110.00 | IDR 118.00 | IDR 105.00 | 2.39M |
| 2026-07-28 | IDR 109.00 | +0.93% | IDR 109.00 | IDR 111.00 | IDR 107.00 | 107.60K |
| 2026-07-27 | IDR 108.00 | 0.00% | IDR 108.00 | IDR 111.00 | IDR 108.00 | 305.80K |
| 2026-07-24 | IDR 108.00 | -2.70% | IDR 111.00 | IDR 111.00 | IDR 106.00 | 736.20K |
| 2026-07-23 | IDR 111.00 | -4.31% | IDR 117.00 | IDR 117.00 | IDR 108.00 | 5.97M |
| 2026-07-22 | IDR 116.00 | +3.57% | IDR 115.00 | IDR 117.00 | IDR 113.00 | 239.90K |
| 2026-07-21 | IDR 112.00 | -1.75% | IDR 116.00 | IDR 116.00 | IDR 112.00 | 622.90K |
| 2026-07-20 | IDR 114.00 | +0.88% | IDR 113.00 | IDR 119.00 | IDR 112.00 | 276.00K |
| 2026-07-17 | IDR 113.00 | 0.00% | IDR 113.00 | IDR 122.00 | IDR 109.00 | 1.18M |
| 2026-07-16 | IDR 113.00 | 0.00% | IDR 113.00 | IDR 114.00 | IDR 113.00 | 136.20K |
| 2026-07-15 | IDR 113.00 | +0.89% | IDR 113.00 | IDR 116.00 | IDR 112.00 | 83.30K |
| 2026-07-14 | IDR 112.00 | -1.75% | IDR 112.00 | IDR 113.00 | IDR 110.00 | 188.20K |
| 2026-07-13 | IDR 114.00 | +1.79% | IDR 112.00 | IDR 115.00 | IDR 109.00 | 190.20K |
| 2026-07-10 | IDR 112.00 | 0.00% | IDR 112.00 | IDR 113.00 | IDR 110.00 | 64.80K |
| 2026-07-09 | IDR 112.00 | +1.82% | IDR 111.00 | IDR 112.00 | IDR 107.00 | 67.50K |
| 2026-07-08 | IDR 110.00 | -1.79% | IDR 117.00 | IDR 117.00 | IDR 105.00 | 332.50K |
| 2026-07-07 | IDR 112.00 | +2.75% | IDR 112.00 | IDR 118.00 | IDR 112.00 | 938.70K |
| 2026-07-06 | IDR 109.00 | +3.81% | IDR 108.00 | IDR 109.00 | IDR 104.00 | 277.40K |
| 2026-07-03 | IDR 105.00 | +0.96% | IDR 103.00 | IDR 107.00 | IDR 101.00 | 117.60K |
| 2026-07-02 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 108.00 | IDR 101.00 | 179.60K |
| 2026-07-01 | IDR 104.00 | +2.97% | IDR 102.00 | IDR 115.00 | IDR 101.00 | 2.88M |
| 2026-06-30 | IDR 101.00 | -3.81% | IDR 108.00 | IDR 108.00 | IDR 101.00 | 682.50K |
| 2026-06-29 | IDR 105.00 | +0.96% | IDR 104.00 | IDR 129.00 | IDR 104.00 | 11.61M |
| 2026-06-26 | IDR 104.00 | -3.70% | IDR 108.00 | IDR 108.00 | IDR 104.00 | 70.10K |
| 2026-06-25 | IDR 108.00 | +0.93% | IDR 107.00 | IDR 108.00 | IDR 104.00 | 84.00K |
| 2026-06-24 | IDR 107.00 | 0.00% | IDR 112.00 | IDR 112.00 | IDR 106.00 | 108.80K |
| 2026-06-23 | IDR 107.00 | -3.60% | IDR 110.00 | IDR 110.00 | IDR 104.00 | 114.00K |
| 2026-06-22 | IDR 111.00 | -0.89% | IDR 112.00 | IDR 112.00 | IDR 104.00 | 48.40K |
| 2026-06-19 | IDR 112.00 | 0.00% | IDR 115.00 | IDR 115.00 | IDR 103.00 | 64.20K |
| 2026-06-18 | IDR 112.00 | +0.90% | IDR 110.00 | IDR 112.00 | IDR 108.00 | 172.20K |
| 2026-06-17 | IDR 111.00 | -1.77% | IDR 113.00 | IDR 114.00 | IDR 111.00 | 129.00K |
| 2026-06-15 | IDR 113.00 | +1.80% | IDR 112.00 | IDR 113.00 | IDR 111.00 | 264.90K |
| 2026-06-12 | IDR 111.00 | -3.48% | IDR 115.00 | IDR 115.00 | IDR 110.00 | 177.70K |
| 2026-06-11 | IDR 115.00 | +1.77% | IDR 113.00 | IDR 118.00 | IDR 100.00 | 863.60K |
| 2026-06-10 | IDR 113.00 | +9.71% | IDR 108.00 | IDR 114.00 | IDR 100.00 | 307.70K |
| 2026-06-09 | IDR 103.00 | +3.00% | IDR 100.00 | IDR 110.00 | IDR 89.00 | 287.20K |
| 2026-06-08 | IDR 100.00 | -8.26% | IDR 105.00 | IDR 114.00 | IDR 100.00 | 270.30K |
| 2026-06-05 | IDR 109.00 | -0.91% | IDR 110.00 | IDR 119.00 | IDR 102.00 | 89.50K |
| 2026-06-04 | IDR 110.00 | -5.98% | IDR 121.00 | IDR 121.00 | IDR 105.00 | 341.40K |
| 2026-06-03 | IDR 117.00 | -4.10% | IDR 122.00 | IDR 123.00 | IDR 116.00 | 236.20K |
| 2026-06-02 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 127.00 | IDR 121.00 | 223.30K |
| 2026-05-29 | IDR 122.00 | +0.83% | IDR 121.00 | IDR 125.00 | IDR 121.00 | 53.70K |
| 2026-05-28 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 121.00 | IDR 121.00 | 0 |
| 2026-05-27 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 121.00 | IDR 121.00 | 0 |
| 2026-05-26 | IDR 121.00 | -2.42% | IDR 124.00 | IDR 126.00 | IDR 121.00 | 125.10K |