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
27 Agustus 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 11 May 2021
24.83% Scripless = 375,000,000.000
Local Percentage
24.79%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2020 0 312 310 312 93,940 2,930,006,000 274
28 Aug 2020 0 388 324 344 410,102 14,597,119,800 5,817
31 Aug 2020 0 360 320 320 38,604 1,252,549,200 655
01 Sep 2020 0 300 298 298 6,263 186,643,200 103
02 Sep 2020 0 278 278 278 2,454 68,221,200 85
03 Sep 2020 0 260 260 260 2,206 57,356,000 72
04 Sep 2020 0 242 242 242 3,462 83,780,400 83
07 Sep 2020 0 226 226 226 7,163 161,883,800 100
08 Sep 2020 0 212 212 212 5,993 127,051,600 91
10 Sep 2020 0 198 185 185 6,865 127,057,000 114
11 Sep 2020 0 248 173 248 118,380 2,577,841,000 1,879
14 Sep 2020 0 268 232 232 29,838 739,230,600 358
15 Sep 2020 0 216 216 216 3,859 83,354,400 73
16 Sep 2020 0 204 202 202 3,452 69,743,600 80
17 Sep 2020 0 228 188 188 124,716 2,466,958,800 2,815
18 Sep 2020 0 206 178 187 77,368 1,515,994,900 1,609
21 Sep 2020 0 197 175 175 34,850 646,080,400 859
22 Sep 2020 0 186 163 168 43,827 746,900,100 943
23 Sep 2020 0 182 163 165 41,792 722,363,400 1,378
24 Sep 2020 0 168 154 154 19,469 306,797,100 464
25 Sep 2020 0 160 146 150 11,305 169,224,800 256
28 Sep 2020 0 160 144 145 8,772 127,951,200 193
29 Sep 2020 0 173 143 157 91,594 1,469,487,500 2,443
30 Sep 2020 0 160 147 153 42,923 646,619,700 533
01 Oct 2020 0 167 147 150 42,585 670,730,600 615
02 Oct 2020 0 170 147 148 94,566 1,506,771,600 1,438
05 Oct 2020 0 161 144 152 46,728 723,814,500 761
06 Oct 2020 0 169 151 157 94,923 1,524,093,800 1,092
07 Oct 2020 0 170 155 168 80,074 1,310,140,800 890
08 Oct 2020 0 179 159 163 56,620 967,595,800 1,045
09 Oct 2020 0 177 163 166 60,795 1,036,770,100 814
12 Oct 2020 0 180 166 172 81,701 1,415,784,200 1,061
13 Oct 2020 0 179 169 172 52,375 914,476,900 680
14 Oct 2020 0 172 168 168 8,110 137,567,700 221
15 Oct 2020 0 168 159 162 15,988 257,849,100 217
16 Oct 2020 0 165 160 160 4,520 73,534,400 142
19 Oct 2020 0 170 159 160 6,893 110,806,000 243
20 Oct 2020 0 168 158 159 22,114 359,813,200 410
21 Oct 2020 0 159 152 154 10,905 168,825,900 220
22 Oct 2020 0 156 148 153 2,988 45,657,800 90
23 Oct 2020 0 155 152 153 2,728 41,787,700 67
26 Oct 2020 0 155 151 153 2,488 38,093,400 71
27 Oct 2020 0 153 149 151 7,540 113,598,800 133
02 Nov 2020 0 160 147 160 29,369 451,004,400 435
03 Nov 2020 0 161 149 152 15,181 230,863,600 207
04 Nov 2020 0 154 150 150 2,692 40,602,900 86
05 Nov 2020 0 153 148 152 8,367 125,590,500 115
06 Nov 2020 0 152 148 150 2,473 36,983,000 63
09 Nov 2020 0 151 148 151 6,183 92,083,400 80
10 Nov 2020 0 152 148 151 4,073 61,097,100 58
11 Nov 2020 0 151 148 150 4,342 64,729,500 86
12 Nov 2020 0 150 148 148 2,986 44,510,800 55
13 Nov 2020 0 150 148 150 1,178 17,577,500 30
16 Nov 2020 0 161 150 161 29,295 460,221,400 369
17 Nov 2020 0 172 162 164 42,891 709,875,900 620
18 Nov 2020 0 166 158 161 4,109 66,415,900 138
19 Nov 2020 0 170 161 163 9,969 165,239,500 141
20 Nov 2020 0 167 163 165 11,732 193,964,600 150
23 Nov 2020 0 167 157 164 10,128 163,284,000 168
24 Nov 2020 0 166 162 165 4,056 66,507,200 76
25 Nov 2020 0 167 162 162 5,270 86,221,400 75
26 Nov 2020 0 164 155 162 2,176 35,269,300 51
27 Nov 2020 0 163 160 161 1,091 17,593,300 49
30 Nov 2020 0 168 156 156 4,545 72,206,900 101
01 Dec 2020 0 161 146 157 5,940 93,180,900 62
03 Dec 2020 0 161 155 160 5,495 86,375,300 67
04 Dec 2020 0 160 158 158 2,245 35,617,700 49
07 Dec 2020 0 168 150 161 5,934 95,539,700 116
08 Dec 2020 0 160 152 155 8,600 133,873,300 132
10 Dec 2020 0 165 155 157 9,374 150,469,600 99
11 Dec 2020 0 161 157 158 675 10,728,900 38
14 Dec 2020 0 160 156 160 3,099 49,119,200 63
15 Dec 2020 0 164 155 160 2,945 46,017,800 52
16 Dec 2020 0 160 149 158 3,606 55,830,700 92
17 Dec 2020 0 160 149 159 3,654 57,487,200 76
18 Dec 2020 0 159 155 158 4,319 67,940,000 83
21 Dec 2020 0 158 155 156 3,106 48,529,800 68
22 Dec 2020 0 158 152 153 6,364 98,307,500 109
23 Dec 2020 0 159 150 153 3,414 52,968,400 77
28 Dec 2020 0 156 152 155 2,853 43,901,800 41
29 Dec 2020 0 157 147 154 2,158 33,419,700 59
30 Dec 2020 0 159 150 155 3,714 57,915,800 86
04 Jan 2021 0 165 150 158 8,222 128,838,800 117
05 Jan 2021 0 161 156 158 7,136 113,067,600 102
06 Jan 2021 0 160 153 156 9,571 148,066,900 154
07 Jan 2021 0 159 156 158 7,249 113,974,900 82
08 Jan 2021 0 169 155 169 25,388 421,548,600 345
11 Jan 2021 0 198 170 178 48,432 877,218,300 1,102
12 Jan 2021 0 188 175 179 15,454 278,621,600 520
13 Jan 2021 0 183 170 173 14,189 244,469,700 292
15 Jan 2021 0 172 164 172 3,984 66,055,800 69
18 Jan 2021 0 172 164 167 3,825 64,142,600 87
19 Jan 2021 0 224 172 224 243,977 4,940,280,700 3,359
20 Jan 2021 0 236 210 210 57,561 1,258,525,400 593
21 Jan 2021 0 196 196 196 7,364 144,334,400 101
22 Jan 2021 0 184 183 183 11,237 205,659,100 129
25 Jan 2021 0 183 171 174 37,236 641,120,200 579
26 Jan 2021 0 193 166 182 50,182 901,399,700 849
27 Jan 2021 0 192 170 175 7,983 138,579,100 260
28 Jan 2021 0 184 170 173 15,659 272,695,600 298
29 Jan 2021 0 183 161 168 38,947 647,776,800 484
01 Feb 2021 0 178 158 170 4,107 68,307,600 167
02 Feb 2021 0 180 166 177 5,764 98,998,600 147
03 Feb 2021 0 187 171 176 3,402 59,160,900 117
04 Feb 2021 0 175 164 164 21,831 359,795,400 266
05 Feb 2021 0 169 159 166 3,238 52,738,300 98
08 Feb 2021 0 170 156 167 7,702 127,199,600 122
09 Feb 2021 0 177 164 164 3,255 54,740,800 121
10 Feb 2021 0 174 163 165 1,452 24,091,400 65
11 Feb 2021 0 167 164 166 1,088 17,990,500 45
15 Feb 2021 0 167 159 165 3,019 49,140,000 92
16 Feb 2021 0 175 162 166 23,272 390,788,300 310
17 Feb 2021 0 168 163 166 6,909 114,477,400 135
18 Feb 2021 0 168 164 165 1,639 27,141,100 59
19 Feb 2021 0 167 155 167 2,688 44,338,800 81
22 Feb 2021 0 183 163 165 43,377 753,399,400 905
23 Feb 2021 0 168 155 162 6,279 102,624,300 175
24 Feb 2021 0 163 159 162 3,143 50,567,700 126
25 Feb 2021 0 164 152 164 5,920 96,051,200 122
26 Feb 2021 0 168 160 164 2,799 45,977,400 70
01 Mar 2021 0 167 162 164 2,084 34,269,300 84
02 Mar 2021 0 168 160 163 3,149 51,784,400 1,747
04 Mar 2021 0 165 160 163 2,267 36,912,300 953
05 Mar 2021 0 167 162 164 4,293 70,725,400 530
08 Mar 2021 0 167 160 167 7,462 122,396,700 104
09 Mar 2021 0 167 163 167 1,468 24,325,200 51
12 Mar 2021 0 168 155 165 1,567 25,957,400 53
15 Mar 2021 0 166 164 165 2,343 38,582,400 61
16 Mar 2021 0 165 162 165 1,562 25,572,600 64
17 Mar 2021 0 169 164 169 2,784 46,429,900 82
18 Mar 2021 0 175 169 171 10,134 173,879,900 185
22 Mar 2021 0 181 170 175 9,650 171,060,300 223
23 Mar 2021 0 181 167 170 4,149 70,510,700 97
24 Mar 2021 0 174 167 170 901 15,205,700 68
25 Mar 2021 0 170 165 166 5,563 92,074,200 66
26 Mar 2021 0 170 163 169 506 8,485,300 37
29 Mar 2021 0 179 167 171 1,877 32,077,100 65
30 Mar 2021 0 181 166 168 805 13,588,300 49
31 Mar 2021 0 170 166 167 681 11,392,300 56
01 Apr 2021 0 170 168 170 1,191 20,187,500 38
05 Apr 2021 0 174 169 169 1,516 25,663,900 34
06 Apr 2021 0 172 168 172 671 11,356,300 27
08 Apr 2021 0 171 168 169 446 7,554,300 23
09 Apr 2021 0 173 168 170 1,750 29,688,200 34
12 Apr 2021 0 170 163 166 3,009 49,932,600 64
13 Apr 2021 0 169 163 164 1,156 19,135,900 37
14 Apr 2021 0 168 160 167 2,215 36,406,000 62
19 Apr 2021 0 168 160 160 1,023 16,611,600 41
20 Apr 2021 0 169 160 169 3,969 65,807,800 64
21 Apr 2021 0 169 164 167 2,089 34,766,200 48
22 Apr 2021 0 169 164 165 285 4,711,800 18
23 Apr 2021 0 168 160 168 4,129 68,688,600 39
26 Apr 2021 0 168 163 165 9 148,600 7
28 Apr 2021 0 169 161 169 3,401 56,687,100 79
29 Apr 2021 0 172 164 172 10,453 178,711,000 60
30 Apr 2021 0 187 172 174 17,845 315,976,600 315
04 May 2021 0 172 161 169 1,148 19,402,000 36
06 May 2021 0 173 161 173 1,707 29,235,800 25
10 May 2021 0 180 169 174 9,043 155,370,200 171
11 May 2021 0 178 165 174 1,510 25,936,500 60

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Oct 2020 19 Nov 2020 Active