Efek Terdaftar

TRANSKON JAYA Tbk, PT

Security name
TRANSKON JAYA Tbk
Issuer
TRANSKON JAYA Tbk, PT
ISIN Code
ID1000156805
Short Code
TRJA
Type
Saham Biasa
Listing Date
August 27, 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
375,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,510,200,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 194 183 189 1,313 24,507,600 137
06 May 2024 0 190 184 189 3,493 64,740,200 107
07 May 2024 0 189 182 189 5,639 104,673,700 170
14 May 2024 0 195 184 187 2,481 46,578,400 106
16 May 2024 0 192 180 190 6,028 112,116,200 139
17 May 2024 0 191 181 188 3,337 61,678,900 174
21 May 2024 0 185 182 183 1,280 23,500,000 129
22 May 2024 0 184 180 183 2,446 44,534,500 92
27 May 2024 0 184 179 182 1,017 18,299,600 80
28 May 2024 0 182 177 180 1,652 29,409,300 125
29 May 2024 0 181 175 178 968 17,097,200 67
30 May 2024 0 179 174 174 1,867 32,953,700 92
31 May 2024 0 177 172 174 1,184 20,605,000 83
03 Jun 2024 0 178 173 174 203 3,566,100 44
05 Jun 2024 0 176 171 171 2,385 41,070,100 96
07 Jun 2024 0 178 166 178 2,572 44,347,300 130
10 Jun 2024 0 179 170 173 243 4,262,200 37
12 Jun 2024 0 179 171 174 2,233 39,176,700 73
13 Jun 2024 0 177 171 172 496 8,688,800 33
14 Jun 2024 0 177 171 171 2,610 45,450,700 68
21 Jun 2024 0 176 171 174 172 2,960,800 21
24 Jun 2024 0 177 168 175 6,055 104,850,700 138
25 Jun 2024 0 175 171 174 2,381 41,012,300 56
26 Jun 2024 0 176 166 174 2,423 41,530,600 112
27 Jun 2024 0 175 170 173 1,708 29,503,200 64
01 Jul 2024 0 178 170 177 5,072 88,811,300 90
02 Jul 2024 0 177 172 175 3,870 67,719,500 55
04 Jul 2024 0 179 172 176 3,043 53,620,500 107
05 Jul 2024 0 185 175 185 3,384 60,835,300 58
08 Jul 2024 0 185 175 181 6,509 115,548,200 137
09 Jul 2024 0 182 176 180 2,257 40,355,800 66
10 Jul 2024 0 183 176 183 7,309 131,261,600 117
11 Jul 2024 0 184 178 178 2,550 45,824,300 80
12 Jul 2024 0 181 178 180 1,950 35,116,100 51
16 Jul 2024 0 185 181 183 3,686 67,087,300 128
23 Jul 2024 0 204 186 195 22,476 443,045,000 601
24 Jul 2024 0 202 193 193 6,564 128,029,000 140
25 Jul 2024 0 199 189 189 1,928 36,921,900 52
26 Jul 2024 0 194 187 190 2,370 44,867,900 56
30 Jul 2024 0 192 184 184 4,129 76,510,600 68
31 Jul 2024 0 189 183 183 1,269 23,461,000 59
01 Aug 2024 0 192 184 187 7,969 149,736,700 198
02 Aug 2024 0 192 187 187 5,556 105,287,700 112
06 Aug 2024 0 188 179 185 1,459 26,935,500 70
09 Aug 2024 0 185 180 184 1,470 26,791,600 58
12 Aug 2024 184 187 182 185 1,379 25,351,300 40
13 Aug 2024 187 192 181 187 5,659 105,985,300 202
14 Aug 2024 191 192 186 192 2,260 42,776,300 184
15 Aug 2024 191 195 187 189 4,815 91,763,900 216
16 Aug 2024 188 191 186 191 5,843 110,636,200 218
19 Aug 2024 191 191 188 191 3,837 72,891,600 96
20 Aug 2024 193 195 189 189 8,856 168,307,700 170
21 Aug 2024 190 193 188 190 2,255 42,982,900 53
22 Aug 2024 190 193 189 189 3,763 71,454,900 69
26 Aug 2024 192 195 190 192 3,818 73,540,700 101
27 Aug 2024 194 194 190 191 3,055 58,203,400 58
28 Aug 2024 191 193 189 193 3,989 75,858,100 49
29 Aug 2024 192 195 191 192 1,390 26,703,700 22
26 Sep 2024 199 200 196 197 5,585 110,135,700 112
27 Sep 2024 197 198 196 196 953 18,739,000 50
30 Sep 2024 196 197 194 196 676 13,223,600 30
01 Oct 2024 197 200 197 200 1,244 24,665,500 39
02 Oct 2024 198 204 196 198 7,402 146,356,100 95
03 Oct 2024 198 199 196 198 2,723 53,593,100 39
04 Oct 2024 196 198 195 197 1,652 32,385,200 36
07 Oct 2024 197 197 194 197 2,954 58,041,400 70
08 Oct 2024 196 198 194 195 1,602 31,260,500 68
09 Oct 2024 197 197 189 194 4,247 82,029,200 80
10 Oct 2024 195 196 193 195 832 16,162,800 26
11 Oct 2024 194 196 194 196 978 19,078,700 15
14 Oct 2024 196 196 194 196 1,861 36,249,200 22
15 Oct 2024 196 204 192 192 6,692 132,872,800 229
16 Oct 2024 193 199 191 198 4,903 94,995,300 153
17 Oct 2024 198 218 195 199 16,581 337,953,900 195
18 Oct 2024 199 200 198 199 2,374 47,230,600 39
21 Oct 2024 199 200 196 200 1,302 25,755,800 27
22 Oct 2024 199 200 195 198 1,097 21,542,000 26
23 Oct 2024 204 206 195 197 4,975 97,553,400 66
24 Oct 2024 196 199 194 194 821 16,165,500 50
25 Oct 2024 195 196 192 196 1,723 33,208,300 24
28 Oct 2024 196 196 192 193 1,092 21,107,500 49
29 Oct 2024 193 195 191 194 1,485 28,481,700 30
30 Oct 2024 194 195 192 195 1,397 27,008,300 35
31 Oct 2024 194 195 190 195 1,034 19,991,700 34
01 Nov 2024 214 214 196 197 21,101 426,021,800 426
04 Nov 2024 197 202 191 195 7,375 143,318,900 153
05 Nov 2024 195 198 192 196 2,187 42,640,800 41
06 Nov 2024 198 198 193 194 1,880 36,586,400 27
07 Nov 2024 195 197 187 191 7,384 141,193,600 92
08 Nov 2024 192 194 191 193 1,923 36,986,400 90
11 Nov 2024 193 194 188 192 913 17,395,300 44
12 Nov 2024 192 196 186 191 3,017 57,536,300 111
13 Nov 2024 191 192 189 190 394 7,499,300 31
14 Nov 2024 191 196 190 194 2,534 48,860,100 88
15 Nov 2024 198 198 188 191 2,383 45,588,100 153
18 Nov 2024 195 195 188 192 654 12,548,600 38
19 Nov 2024 188 191 187 187 1,533 28,746,400 38
20 Nov 2024 187 191 185 187 1,869 34,854,700 90
21 Nov 2024 189 193 186 189 602 11,278,600 42
22 Nov 2024 189 192 188 189 638 12,041,600 22
25 Nov 2024 191 208 191 195 15,638 310,897,300 386
26 Nov 2024 198 198 195 196 729 14,270,500 42
28 Nov 2024 200 200 192 197 628 12,130,600 39
29 Nov 2024 197 197 192 196 430 8,374,000 30
02 Dec 2024 199 206 193 200 18,012 364,618,600 386
03 Dec 2024 200 204 195 197 7,599 149,600,200 108
04 Dec 2024 198 202 191 192 17,587 341,685,700 171
05 Dec 2024 196 198 187 190 9,642 182,739,400 118
06 Dec 2024 190 195 186 191 4,645 88,069,800 104
09 Dec 2024 195 195 185 190 3,360 63,877,100 70
10 Dec 2024 190 193 187 190 7,415 140,660,000 72
11 Dec 2024 191 191 189 191 650 12,389,600 23
12 Dec 2024 192 192 188 190 3,690 70,136,000 60
13 Dec 2024 188 193 188 191 267 5,083,700 19
16 Dec 2024 189 189 183 183 4,324 79,620,900 136
17 Dec 2024 187 187 180 180 2,786 50,530,900 69
18 Dec 2024 184 194 183 183 6,944 130,877,400 462
19 Dec 2024 183 183 177 178 1,542 27,630,400 119
20 Dec 2024 178 183 178 183 1,145 20,635,900 69
23 Dec 2024 183 183 178 182 576 10,320,500 60
24 Dec 2024 183 184 179 182 1,049 18,951,400 46
27 Dec 2024 189 189 179 182 474 8,656,300 46
30 Dec 2024 180 185 177 184 926 16,748,600 53
02 Jan 2025 184 185 178 182 734 13,134,800 33
03 Jan 2025 182 184 180 184 788 14,262,000 36
06 Jan 2025 184 184 178 182 1,766 31,627,600 85
07 Jan 2025 182 183 177 178 2,075 37,213,500 84
08 Jan 2025 178 181 175 176 3,169 56,413,200 207
09 Jan 2025 176 181 176 181 962 17,294,400 20
10 Jan 2025 181 181 171 176 1,294 22,486,000 52
13 Jan 2025 175 178 171 175 1,042 18,069,900 59
14 Jan 2025 174 175 160 168 13,186 217,802,200 357
15 Jan 2025 168 170 165 170 1,148 19,107,200 78
16 Jan 2025 168 169 164 166 1,019 16,903,400 54
17 Jan 2025 166 167 162 167 458 7,535,800 34
20 Jan 2025 170 174 166 172 1,872 31,742,200 161
21 Jan 2025 172 173 168 171 949 16,114,900 83
22 Jan 2025 166 171 166 171 729 12,208,200 38
23 Jan 2025 171 171 164 169 1,176 19,733,400 47
24 Jan 2025 169 169 167 168 28 471,400 5
30 Jan 2025 171 171 165 165 879 14,669,500 50
31 Jan 2025 166 167 158 166 2,161 35,056,200 152
03 Feb 2025 166 166 158 160 3,340 53,478,200 101
04 Feb 2025 160 164 160 162 487 7,891,400 74
05 Feb 2025 162 166 160 161 843 13,813,700 48
06 Feb 2025 164 164 160 160 1,037 16,642,900 165
07 Feb 2025 161 168 157 168 604 9,710,000 58
10 Feb 2025 168 169 159 165 1,308 21,755,900 83
11 Feb 2025 162 165 152 155 1,974 30,763,300 210
12 Feb 2025 158 165 158 165 1,030 16,865,800 66
13 Feb 2025 164 164 158 162 207 3,343,700 91
14 Feb 2025 162 171 160 168 3,823 64,341,300 227
17 Feb 2025 168 169 160 168 2,268 37,105,000 329
18 Feb 2025 165 168 162 164 275 4,516,400 36
19 Feb 2025 165 168 162 166 2,415 40,096,900 227
20 Feb 2025 168 168 163 163 110 1,826,700 20
21 Feb 2025 163 169 163 165 1,513 25,269,000 95
24 Feb 2025 165 166 158 163 5,631 90,372,500 155
25 Feb 2025 164 170 164 168 1,530 25,623,000 184
26 Feb 2025 167 171 164 167 656 10,954,100 91
27 Feb 2025 171 171 161 170 1,230 19,940,600 45
28 Feb 2025 163 167 160 162 1,515 24,650,800 75
03 Mar 2025 162 166 159 164 1,377 22,069,800 68
04 Mar 2025 161 164 159 159 2,333 37,718,600 51
05 Mar 2025 158 163 152 159 1,841 29,328,000 81
06 Mar 2025 163 165 160 162 1,749 28,567,800 38
07 Mar 2025 162 162 159 162 776 12,364,900 18
10 Mar 2025 159 165 158 163 134 2,163,400 24
11 Mar 2025 160 161 160 160 1,143 18,298,000 88
12 Mar 2025 160 161 157 158 626 9,894,900 36
13 Mar 2025 163 173 158 161 3,157 51,654,700 158
14 Mar 2025 160 161 159 159 755 12,018,700 64
17 Mar 2025 160 163 158 158 1,510 24,230,200 54
18 Mar 2025 158 159 150 159 3,552 54,058,500 169
19 Mar 2025 157 157 150 155 980 14,977,500 82
20 Mar 2025 152 160 150 155 1,864 28,727,400 57
21 Mar 2025 152 156 151 156 1,263 19,630,500 56
24 Mar 2025 156 156 151 152 32 488,900 10
25 Mar 2025 151 152 149 149 715 10,717,900 43
26 Mar 2025 152 152 137 142 16,240 227,428,300 338
27 Mar 2025 142 148 142 146 2,277 33,010,100 58
08 Apr 2025 135 135 125 125 8,393 107,219,000 158
09 Apr 2025 124 129 123 129 3,901 49,325,200 59
10 Apr 2025 129 134 129 134 1,087 14,490,800 49
11 Apr 2025 133 136 133 134 1,447 19,396,400 35
14 Apr 2025 134 137 132 136 653 8,797,600 73
15 Apr 2025 136 137 131 137 634 8,520,600 40
16 Apr 2025 137 138 132 137 237 3,215,700 34
17 Apr 2025 137 138 130 135 1,192 15,957,800 52
21 Apr 2025 135 136 130 136 1,570 20,725,900 40
22 Apr 2025 136 139 135 137 1,499 20,539,800 34
23 Apr 2025 137 139 137 138 398 5,487,500 23
24 Apr 2025 139 141 135 140 2,826 39,153,600 140
25 Apr 2025 141 141 139 141 1,137 15,945,400 71
28 Apr 2025 141 141 135 139 1,053 14,568,300 37

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 23 May 2025 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Voluntary Conversion   - 22 Feb 2024 Active
Proxy Voting   - 07 Nov 2023 30 Nov 2023 Active
Cash Dividend (1 TRJA : 3 IDR) 03 Jul 2023 05 Jul 2023 26 Jul 2023 Cancelled
Cash Dividend (1 TRJA : 3 IDR) 05 Jul 2023 07 Jul 2023 26 Jul 2023 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 24 Aug 2022 16 Sep 2022 Active
Cash Dividend (1 TRJA : 4 IDR) 08 Jul 2022 12 Jul 2022 03 Aug 2022 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 02 Feb 2022 25 Feb 2022 Active
Cash Dividend (1 TRJA : 3 IDR) 08 Jul 2021 12 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
Proxy Voting   - 26 Oct 2020 19 Nov 2020 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online