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 9 Jun 2023
100.00% Scripless = 1,510,200,000.000
Local Percentage
98.01%
Foreign Percentage
1.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2022 0 220 206 212 74,185 1,583,803,200 798
15 Jun 2022 0 220 212 216 65,939 1,426,453,600 767
16 Jun 2022 0 232 218 222 102,850 2,317,997,800 1,224
17 Jun 2022 0 226 220 222 35,778 794,029,000 695
20 Jun 2022 0 228 220 226 48,361 1,084,794,600 721
21 Jun 2022 0 246 224 244 285,885 6,806,286,400 3,469
22 Jun 2022 0 248 228 228 227,242 5,311,449,000 3,390
23 Jun 2022 0 230 216 220 116,390 2,550,786,800 1,164
24 Jun 2022 0 226 218 222 35,869 792,363,200 672
27 Jun 2022 0 224 218 218 39,659 874,120,800 615
28 Jun 2022 0 224 218 222 52,745 1,165,606,200 737
29 Jun 2022 0 222 212 214 64,443 1,389,926,600 951
30 Jun 2022 0 228 214 216 216,858 4,817,285,000 2,459
01 Jul 2022 0 218 210 212 46,396 986,488,600 740
04 Jul 2022 0 214 208 214 58,131 1,231,855,400 555
05 Jul 2022 0 232 214 232 149,607 3,388,173,400 1,818
06 Jul 2022 0 232 220 224 92,913 2,099,159,200 1,114
07 Jul 2022 0 236 224 230 90,553 2,100,554,400 1,440
08 Jul 2022 0 232 224 228 56,606 1,291,757,800 796
11 Jul 2022 0 230 226 228 28,637 651,283,600 382
12 Jul 2022 0 230 226 230 25,451 579,432,000 433
13 Jul 2022 0 230 226 228 16,313 372,550,400 237
14 Jul 2022 0 242 228 240 231,351 5,469,824,000 2,825
15 Jul 2022 0 244 228 230 181,583 4,287,659,800 2,768
18 Jul 2022 0 234 228 230 48,105 1,106,346,000 624
19 Jul 2022 0 234 226 230 64,685 1,489,024,200 694
20 Jul 2022 0 236 232 232 60,241 1,407,629,800 776
21 Jul 2022 0 234 230 230 29,360 677,495,200 416
22 Jul 2022 0 234 230 232 25,744 597,432,400 422
25 Jul 2022 0 234 230 232 19,847 458,443,200 340
26 Jul 2022 0 234 228 230 35,280 811,164,400 460
27 Jul 2022 0 232 224 226 89,577 2,022,160,800 854
28 Jul 2022 0 238 226 236 61,943 1,444,305,800 770
29 Jul 2022 0 238 234 234 30,028 703,844,800 358
01 Aug 2022 0 236 232 232 25,557 598,518,400 394
02 Aug 2022 0 234 230 230 20,473 474,416,400 370
03 Aug 2022 0 234 230 232 19,194 445,523,000 337
04 Aug 2022 0 236 232 236 24,165 565,355,600 382
05 Aug 2022 0 238 234 236 24,855 585,902,200 371
08 Aug 2022 0 260 236 254 288,201 7,244,940,000 3,406
09 Aug 2022 0 256 244 248 98,614 2,453,981,000 1,392
10 Aug 2022 0 252 246 248 33,505 835,458,200 664
11 Aug 2022 0 260 250 260 168,024 4,309,145,800 2,003
12 Aug 2022 0 262 244 246 168,419 4,220,439,600 2,639
15 Aug 2022 0 250 238 240 68,812 1,667,912,800 1,338
18 Aug 2022 0 250 232 242 116,156 2,833,057,200 1,216
19 Aug 2022 0 254 240 250 140,487 3,511,311,200 1,351
22 Aug 2022 0 260 246 260 174,915 4,476,782,800 1,986
23 Aug 2022 0 278 256 258 1,126,109 30,204,980,400 5,389
24 Aug 2022 0 260 246 258 123,236 3,118,960,200 1,831
25 Aug 2022 0 264 256 256 32,375 836,228,800 642
26 Aug 2022 0 258 248 250 56,850 1,428,664,200 666
29 Aug 2022 0 254 246 252 20,639 515,823,200 308
30 Aug 2022 0 274 252 274 311,096 8,265,220,400 2,423
01 Sep 2022 0 280 270 270 59,248 1,618,182,400 884
02 Sep 2022 0 272 262 264 41,001 1,087,062,600 696
05 Sep 2022 0 276 262 276 70,887 1,927,666,200 760
06 Sep 2022 0 280 266 274 30,237 823,582,600 655
07 Sep 2022 0 276 272 274 14,370 393,471,600 262
08 Sep 2022 0 290 274 286 123,589 3,494,346,000 1,296
09 Sep 2022 0 290 284 284 51,225 1,471,882,600 884
12 Sep 2022 0 288 276 280 41,553 1,162,983,800 750
13 Sep 2022 0 288 278 280 54,734 1,551,539,000 706
14 Sep 2022 0 282 262 266 100,276 2,686,277,000 1,369
15 Sep 2022 0 272 266 266 59,409 1,596,619,200 613
16 Sep 2022 0 266 250 252 81,924 2,081,316,400 963
19 Sep 2022 0 258 238 242 88,640 2,189,320,600 985
20 Sep 2022 0 244 240 240 11,308 272,735,800 241
21 Sep 2022 0 244 240 240 12,520 303,077,400 260
22 Sep 2022 0 244 234 238 47,595 1,128,477,200 517
23 Sep 2022 0 240 236 240 10,872 258,874,600 155
26 Sep 2022 0 240 230 232 34,734 809,773,000 445
27 Sep 2022 0 236 230 236 11,981 280,516,000 157
28 Sep 2022 0 242 236 242 19,372 463,037,800 231
29 Sep 2022 0 246 238 240 23,517 571,500,200 414
30 Sep 2022 0 242 234 234 12,903 305,166,800 211
03 Oct 2022 0 238 232 236 15,585 366,521,400 162
04 Oct 2022 0 262 238 262 135,767 3,423,127,200 1,191
05 Oct 2022 0 274 254 258 306,795 8,165,800,400 2,620
07 Oct 2022 0 252 244 246 19,388 479,995,400 310
10 Oct 2022 0 250 238 242 24,723 599,162,800 376
11 Oct 2022 0 244 226 238 72,001 1,690,366,000 639
12 Oct 2022 0 242 232 238 24,901 587,334,200 313
13 Oct 2022 0 242 238 238 3,956 94,696,400 100
14 Oct 2022 0 242 236 238 10,968 261,731,600 147
17 Oct 2022 0 254 234 254 84,477 2,076,609,000 667
18 Oct 2022 0 256 246 246 44,217 1,104,455,200 497
19 Oct 2022 0 264 246 258 79,906 2,058,507,400 827
20 Oct 2022 0 268 256 264 57,692 1,517,679,000 534
21 Oct 2022 0 282 264 270 136,184 3,733,912,800 1,376
24 Oct 2022 0 280 270 276 50,111 1,384,883,600 662
25 Oct 2022 0 278 260 262 82,274 2,201,317,400 758
26 Oct 2022 0 262 250 252 26,783 683,057,600 485
27 Oct 2022 0 254 252 254 3,895 98,799,200 102
28 Oct 2022 0 254 252 254 10,023 253,729,600 124
31 Oct 2022 0 256 250 252 14,957 376,487,600 206
01 Nov 2022 0 256 250 250 19,752 496,525,800 242
02 Nov 2022 0 252 250 250 5,660 142,039,000 104
03 Nov 2022 0 252 248 252 17,999 449,435,400 198
04 Nov 2022 0 252 248 248 5,087 126,272,600 107
07 Nov 2022 0 248 242 242 20,346 496,304,200 264
08 Nov 2022 0 246 242 244 8,624 209,460,000 115
09 Nov 2022 0 246 242 246 10,605 258,568,200 108
10 Nov 2022 0 246 238 240 31,607 759,725,800 277
11 Nov 2022 0 246 240 240 12,882 313,299,600 109
14 Nov 2022 0 244 240 240 4,418 106,569,600 41
15 Nov 2022 0 242 240 242 9,071 219,436,200 77
16 Nov 2022 0 244 238 240 14,454 347,202,000 202
17 Nov 2022 0 240 238 238 3,545 84,744,400 164
18 Nov 2022 0 242 238 240 1,661 39,894,400 56
21 Nov 2022 0 242 238 238 10,406 249,009,400 134
22 Nov 2022 0 248 238 244 199,190 4,800,462,600 791
23 Nov 2022 0 244 240 240 9,256 223,746,600 283
24 Nov 2022 0 242 238 240 218,352 5,240,535,200 147
25 Nov 2022 0 240 238 240 7,101 169,672,200 117
28 Nov 2022 0 240 234 234 13,541 320,065,800 206
29 Nov 2022 0 242 232 240 492,122 11,586,074,000 498
30 Nov 2022 0 248 240 246 218,551 5,357,823,000 1,233
01 Dec 2022 0 248 242 242 138,245 3,387,231,800 591
02 Dec 2022 0 246 240 240 127,572 3,100,769,000 477
05 Dec 2022 0 242 238 238 8,692 208,390,200 209
06 Dec 2022 0 240 238 240 7,682 183,395,200 120
07 Dec 2022 0 240 230 232 31,721 740,114,200 350
08 Dec 2022 0 234 220 230 34,118 771,584,400 384
09 Dec 2022 0 230 222 226 9,415 212,055,800 125
12 Dec 2022 0 228 222 224 4,694 105,000,400 94
13 Dec 2022 0 230 224 226 311,638 7,069,733,400 564
14 Dec 2022 0 236 226 232 29,675 686,448,400 426
15 Dec 2022 0 232 228 228 6,726 154,158,600 139
16 Dec 2022 0 230 226 226 5,886 133,766,000 81
19 Dec 2022 0 230 226 226 4,151 94,084,800 95
20 Dec 2022 0 228 222 226 317,525 7,215,838,600 429
21 Dec 2022 0 232 226 232 244,998 5,541,358,600 313
22 Dec 2022 0 234 230 232 25,586 593,107,400 180
23 Dec 2022 0 232 228 230 6,683 153,709,800 88
26 Dec 2022 0 230 228 228 2,722 62,063,400 68
27 Dec 2022 0 230 226 228 3,974 90,630,200 76
29 Dec 2022 0 230 226 228 4,773 108,817,000 47
30 Dec 2022 0 230 226 228 12,196 277,626,200 94
02 Jan 2023 0 232 226 230 7,129 163,210,200 96
04 Jan 2023 0 236 230 236 22,158 518,750,600 197
05 Jan 2023 0 240 234 234 15,743 372,312,400 213
06 Jan 2023 0 236 230 232 15,877 368,829,800 143
09 Jan 2023 0 236 232 236 1,773 41,252,400 46
10 Jan 2023 0 236 230 232 5,208 120,365,400 99
11 Jan 2023 0 232 224 224 18,050 409,862,200 157
12 Jan 2023 0 224 222 224 9,212 205,836,200 122
13 Jan 2023 0 240 224 230 123,956 2,890,261,000 999
16 Jan 2023 0 232 230 230 4,747 109,408,600 62
18 Jan 2023 0 234 232 232 3,374 78,577,800 40
19 Jan 2023 0 238 232 236 15,622 368,161,600 125
25 Jan 2023 0 254 238 252 114,282 2,819,093,400 787
26 Jan 2023 0 262 252 260 88,798 2,285,480,800 366
27 Jan 2023 0 266 258 264 33,292 870,577,600 325
30 Jan 2023 0 266 254 256 28,440 734,020,400 310
31 Jan 2023 0 258 250 250 15,816 400,657,800 137
01 Feb 2023 0 270 250 260 84,314 2,202,696,800 986
02 Feb 2023 0 280 256 268 112,633 3,037,357,400 1,212
03 Feb 2023 0 294 260 280 204,010 5,733,664,600 3,285
06 Feb 2023 0 296 278 286 113,550 3,262,726,800 1,908
07 Feb 2023 0 294 280 282 72,024 2,072,530,600 978
08 Feb 2023 0 282 280 280 8,142 228,465,200 139
09 Feb 2023 0 300 280 300 211,721 6,219,572,200 2,542
10 Feb 2023 0 310 294 310 191,948 5,794,840,800 1,995
13 Feb 2023 0 320 302 318 191,031 5,969,260,000 2,835
14 Feb 2023 0 324 302 306 243,774 7,644,291,600 1,964
15 Feb 2023 0 310 302 302 45,648 1,397,253,800 557
16 Feb 2023 0 320 294 310 317,866 9,873,947,600 3,384
17 Feb 2023 0 310 290 290 109,771 3,246,718,200 1,124
20 Feb 2023 0 300 270 282 151,444 4,341,077,200 2,211
21 Feb 2023 0 284 276 276 19,103 532,125,600 242
22 Feb 2023 0 286 266 280 98,368 2,727,432,000 1,312
23 Feb 2023 0 326 278 302 572,571 17,645,542,600 8,722
24 Feb 2023 0 304 286 286 122,666 3,567,517,000 1,805
27 Feb 2023 0 298 274 280 89,456 2,560,431,600 1,270
28 Feb 2023 0 288 276 278 62,165 1,749,071,800 796
01 Mar 2023 0 280 266 268 83,156 2,253,753,400 863
02 Mar 2023 0 270 260 262 33,600 886,180,400 353
03 Mar 2023 0 276 260 266 105,522 2,844,278,800 1,429
06 Mar 2023 0 274 264 266 72,076 1,945,036,600 960
07 Mar 2023 0 268 262 264 18,366 483,768,400 245
08 Mar 2023 0 266 262 264 31,145 821,585,200 407
09 Mar 2023 0 302 262 282 378,137 10,840,184,400 4,779
10 Mar 2023 0 282 268 270 42,242 1,150,265,600 625
13 Mar 2023 0 294 268 280 183,885 5,213,335,400 3,085
14 Mar 2023 0 280 270 272 23,243 636,695,000 366
15 Mar 2023 0 288 272 284 56,887 1,609,538,400 974
16 Mar 2023 0 284 272 274 21,345 588,177,400 407
17 Mar 2023 0 292 270 282 116,039 3,295,203,600 1,645
20 Mar 2023 0 282 274 278 24,122 667,616,400 410
21 Mar 2023 0 314 278 298 549,369 16,443,128,200 7,966
24 Mar 2023 0 306 288 288 132,581 3,982,924,200 8,609
27 Mar 2023 0 306 288 294 128,153 3,839,829,400 1,506
28 Mar 2023 0 304 292 294 73,877 2,211,220,200 870
29 Mar 2023 0 310 280 296 353,469 10,462,318,000 4,645
30 Mar 2023 0 306 292 298 107,239 3,222,789,600 1,531
31 Mar 2023 0 328 296 326 503,384 15,675,350,200 5,517
03 Apr 2023 0 336 312 316 159,710 5,178,996,000 1,873
04 Apr 2023 0 322 302 306 83,795 2,608,572,800 1,263
05 Apr 2023 0 310 292 298 96,635 2,903,216,400 1,035
06 Apr 2023 0 306 282 282 141,991 4,194,580,800 1,910
10 Apr 2023 0 284 264 264 70,557 1,912,422,400 916
11 Apr 2023 0 286 256 280 201,309 5,482,838,800 2,721
12 Apr 2023 0 280 262 264 88,316 2,380,039,600 943
13 Apr 2023 0 272 250 250 706,241 17,815,312,400 1,797
14 Apr 2023 0 272 246 270 223,081 5,730,472,000 2,041
17 Apr 2023 0 286 260 286 164,048 4,542,139,200 2,101
18 Apr 2023 0 308 274 304 236,069 6,939,792,600 2,557
26 Apr 2023 0 350 302 346 503,412 16,620,770,600 6,097
27 Apr 2023 0 374 338 372 462,236 16,565,788,000 5,475
28 Apr 2023 0 376 358 360 133,331 4,886,358,600 1,648
02 May 2023 0 400 356 400 429,513 16,293,241,400 5,005
02 May 2023 0 400 356 400 429,513 16,293,241,400 5,005
02 May 2023 0 400 356 400 429,513 16,293,241,400 5,005
02 May 2023 0 400 356 400 429,513 16,293,241,400 5,005
03 May 2023 0 410 372 372 365,118 14,205,610,200 4,100
04 May 2023 0 360 346 360 45,075 1,579,645,400 1,008
05 May 2023 0 370 352 362 170,496 6,166,055,000 2,824
08 May 2023 0 368 356 356 135,971 4,931,851,000 1,438
09 May 2023 0 368 332 332 216,319 7,671,868,000 2,379
10 May 2023 0 324 310 310 40,512 1,273,985,600 806
11 May 2023 0 318 290 316 63,256 1,945,886,800 1,350
12 May 2023 0 318 300 300 19,430 596,418,400 714
15 May 2023 0 300 280 300 19,494 566,150,000 542
16 May 2023 0 300 286 286 8,835 255,336,800 267
17 May 2023 0 300 282 288 87,445 2,559,550,400 1,425
19 May 2023 0 306 282 286 175,654 5,169,516,200 2,076
22 May 2023 0 290 268 276 49,921 1,380,438,600 957
23 May 2023 0 290 268 274 114,778 3,212,665,200 1,679
24 May 2023 0 286 268 282 144,297 4,012,460,600 2,730
25 May 2023 0 284 274 276 92,897 2,598,350,200 1,400
26 May 2023 0 286 270 282 130,692 3,637,349,200 1,772
29 May 2023 0 284 274 276 30,478 843,205,200 437
30 May 2023 0 290 276 282 62,448 1,762,875,600 689
31 May 2023 0 282 266 266 103,475 2,854,451,800 1,646
05 Jun 2023 0 266 254 260 42,607 1,097,109,600 597
06 Jun 2023 0 272 258 264 85,757 2,273,418,000 1,385
07 Jun 2023 0 268 262 266 15,630 413,888,600 224
08 Jun 2023 0 276 256 262 109,754 2,937,946,800 1,406
09 Jun 2023 0 268 260 266 55,531 1,470,859,400 648

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online