PT Transkon Jaya Tbk(ID:TRJA)
Rp97.000.00 (0.00%)
ID:TRJA
PT Transkon Jaya Tbk historical prices
Rp97.00
At close:0.00 (0.00%)
PT Transkon Jaya Tbk (TRJA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | 0.00% | 88,400 | 0.03 |
| Nov 10, 2026 | 96.00 | 98.00 | 94.00 | 97.00 | 97.00 | +1.04% | 184,900 | 0.05 |
| Nov 09, 2026 | 97.00 | 99.00 | 92.00 | 96.00 | 96.00 | 0.00% | 340,200 | 0.10 |
| Nov 06, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 85,200 | 0.02 |
| Nov 05, 2026 | 95.00 | 98.00 | 93.00 | 97.00 | 97.00 | +3.19% | 92,800 | 0.03 |
| Nov 04, 2026 | 98.00 | 99.00 | 93.00 | 94.00 | 94.00 | -4.08% | 276,800 | 0.08 |
| Nov 03, 2026 | 101.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.97% | 1,196,100 | 0.33 |
| Nov 02, 2026 | 103.00 | 109.00 | 98.00 | 101.00 | 101.00 | -0.98% | 469,600 | 0.13 |
| Oct 30, 2026 | 98.00 | 112.00 | 98.00 | 102.00 | 102.00 | +4.08% | 3,986,900 | 1.10 |
| Oct 29, 2026 | 110.00 | 111.00 | 98.00 | 98.00 | 98.00 | -3.92% | 447,700 | 0.12 |
| Oct 28, 2026 | 102.00 | 103.00 | 98.00 | 102.00 | 102.00 | 0.00% | 416,300 | 0.12 |
| Oct 27, 2026 | 102.00 | 108.00 | 102.00 | 102.00 | 102.00 | 0.00% | 813,900 | 0.23 |
| Oct 26, 2026 | 105.00 | 110.00 | 102.00 | 102.00 | 102.00 | -2.86% | 178,900 | 0.05 |
| Oct 23, 2026 | 105.00 | 112.00 | 103.00 | 105.00 | 105.00 | -0.94% | 541,400 | 0.15 |
| Oct 22, 2026 | 102.00 | 114.00 | 102.00 | 106.00 | 106.00 | -2.75% | 324,300 | 0.09 |
| Oct 21, 2026 | 115.00 | 116.00 | 101.00 | 109.00 | 109.00 | +4.81% | 238,200 | 0.07 |
| Oct 20, 2026 | 93.00 | 115.00 | 93.00 | 104.00 | 104.00 | +5.05% | 317,200 | 0.08 |
| Oct 19, 2026 | 93.00 | 100.00 | 93.00 | 99.00 | 99.00 | -1.00% | 831,600 | 0.22 |
| Oct 16, 2026 | 111.00 | 111.00 | 100.00 | 100.00 | 100.00 | -14.53% | 654,900 | 0.18 |
| Oct 15, 2026 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | +0.86% | 127,000 | 0.03 |
| Oct 14, 2026 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | +1.75% | 323,800 | 0.09 |
| Oct 13, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -1.72% | 426,100 | 0.11 |
| Oct 12, 2026 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | -3.33% | 577,300 | 0.15 |
| Oct 09, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 392,200 | 0.11 |
| Oct 08, 2026 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | +1.68% | 1,604,100 | 0.43 |
| Oct 07, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 555,800 | 0.15 |
| Oct 06, 2026 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | +1.69% | 774,500 | 0.21 |
| Oct 05, 2026 | 123.00 | 123.00 | 114.00 | 118.00 | 118.00 | -1.67% | 2,147,500 | 0.59 |
| Oct 02, 2026 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | -1.64% | 404,100 | 0.11 |
| Oct 01, 2026 | 123.00 | 128.00 | 119.00 | 122.00 | 122.00 | -0.81% | 971,500 | 0.27 |
| Sep 30, 2026 | 120.00 | 129.00 | 119.00 | 123.00 | 123.00 | +2.50% | 1,212,400 | 0.33 |
| Sep 29, 2026 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | -4.76% | 512,900 | 0.14 |
| Sep 28, 2026 | 125.00 | 127.00 | 117.00 | 126.00 | 126.00 | +0.80% | 1,947,400 | 0.53 |
| Sep 25, 2026 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | -4.58% | 2,127,900 | 0.59 |
| Sep 24, 2026 | 127.00 | 136.00 | 122.00 | 131.00 | 131.00 | +3.97% | 11,148,500 | 3.07 |
| Sep 23, 2026 | 142.00 | 145.00 | 125.00 | 126.00 | 126.00 | +2.44% | 17,858,200 | 5.34 |
| Sep 22, 2026 | 128.00 | 128.00 | 121.00 | 123.00 | 123.00 | -2.38% | 1,762,000 | 0.53 |
| Sep 21, 2026 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | -2.33% | 2,957,400 | 0.90 |
| Sep 18, 2026 | 133.00 | 147.00 | 127.00 | 129.00 | 129.00 | -3.01% | 12,268,700 | 3.98 |
| Sep 17, 2026 | 134.00 | 138.00 | 132.00 | 133.00 | 133.00 | -0.75% | 2,628,800 | 0.87 |
| Sep 16, 2026 | 148.00 | 149.00 | 132.00 | 134.00 | 134.00 | -7.59% | 14,050,400 | 4.99 |
| Sep 15, 2026 | 122.00 | 164.00 | 122.00 | 145.00 | 145.00 | +18.85% | 80,556,900 | 52.30 |
| Sep 14, 2026 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | -4.69% | 825,100 | 0.54 |
| Sep 11, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 531,600 | 0.35 |
| Sep 10, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.00% | 155,800 | 0.10 |
| Sep 09, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 238,800 | 0.16 |
| Sep 08, 2026 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.00% | 307,400 | 0.20 |
| Sep 07, 2026 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | -0.76% | 298,800 | 0.20 |
| Sep 04, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | +0.76% | 265,900 | 0.17 |
| Sep 03, 2026 | 134.00 | 135.00 | 128.00 | 131.00 | 131.00 | +0.77% | 776,800 | 0.51 |
