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 27 Mar 2024
100.00% Scripless = 1,510,200,000.000
Local Percentage
98.71%
Foreign Percentage
1.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
12 Jun 2023 0 270 264 268 30,885 827,020,600 470
13 Jun 2023 0 290 268 276 139,317 3,904,229,600 1,958
14 Jun 2023 0 286 270 278 68,163 1,895,672,000 1,055
15 Jun 2023 0 280 274 280 58,503 1,626,009,600 985
16 Jun 2023 0 280 274 274 13,384 369,064,200 298
19 Jun 2023 0 290 272 280 109,450 3,105,507,600 1,515
20 Jun 2023 0 284 276 282 36,787 1,036,827,600 611
21 Jun 2023 0 284 276 280 92,818 2,607,416,200 937
22 Jun 2023 0 282 276 278 42,161 1,176,082,800 652
23 Jun 2023 0 282 276 278 62,072 1,730,016,400 674
26 Jun 2023 0 280 272 274 56,909 1,568,447,600 785
27 Jun 2023 0 276 264 264 77,958 2,115,968,800 1,027
03 Jul 2023 0 278 266 276 66,266 1,791,026,000 944
04 Jul 2023 0 286 270 284 200,152 5,611,747,800 1,515
05 Jul 2023 0 296 282 286 73,292 2,129,172,600 1,243
06 Jul 2023 0 286 274 278 38,139 1,063,041,000 536
07 Jul 2023 0 290 276 286 51,610 1,467,998,600 948
10 Jul 2023 0 296 276 282 130,244 3,737,379,400 1,852
11 Jul 2023 0 292 280 280 128,755 3,695,226,800 1,466
12 Jul 2023 0 286 274 278 80,837 2,277,763,200 935
13 Jul 2023 0 282 268 280 58,580 1,624,664,800 708
14 Jul 2023 0 284 276 278 109,114 3,056,898,000 1,073
17 Jul 2023 0 288 278 280 116,710 3,307,941,200 1,210
18 Jul 2023 0 284 276 280 67,313 1,894,550,400 731
20 Jul 2023 0 282 276 280 94,178 2,642,863,600 867
21 Jul 2023 0 282 278 280 45,139 1,263,929,800 497
24 Jul 2023 0 288 280 282 75,611 2,144,113,200 777
25 Jul 2023 0 308 280 300 410,456 12,081,424,600 4,387
26 Jul 2023 0 324 292 318 534,373 16,665,652,000 5,316
27 Jul 2023 0 324 310 312 210,931 6,729,559,000 2,471
28 Jul 2023 0 318 298 300 108,236 3,341,678,400 1,457
31 Jul 2023 0 312 298 308 60,703 1,856,663,600 795
01 Aug 2023 0 312 302 302 51,437 1,574,039,200 519
02 Aug 2023 0 310 298 300 95,005 2,898,324,600 1,176
03 Aug 2023 0 300 292 294 17,274 509,450,200 295
04 Aug 2023 0 304 294 294 70,289 2,103,372,400 798
07 Aug 2023 0 302 292 300 45,439 1,353,799,400 606
08 Aug 2023 0 304 296 302 28,651 862,365,200 459
09 Aug 2023 0 314 300 308 118,091 3,638,589,400 1,524
10 Aug 2023 0 316 308 312 108,111 3,379,007,600 1,373
11 Aug 2023 0 318 302 308 120,818 3,769,324,600 1,342
14 Aug 2023 0 312 302 308 30,171 926,153,800 471
15 Aug 2023 0 312 302 302 54,871 1,687,884,000 678
16 Aug 2023 0 312 298 298 111,349 3,405,038,200 1,537
18 Aug 2023 0 308 296 296 131,275 3,978,581,200 1,534
21 Aug 2023 0 304 294 298 81,596 2,450,182,400 857
22 Aug 2023 0 304 298 302 22,581 682,737,400 390
23 Aug 2023 0 312 300 304 63,835 1,949,697,000 919
24 Aug 2023 0 310 298 300 39,265 1,193,170,400 543
25 Aug 2023 0 306 296 298 51,234 1,544,989,000 669
28 Aug 2023 0 304 296 302 50,415 1,522,690,600 728
29 Aug 2023 0 306 298 300 49,336 1,495,778,400 722
30 Aug 2023 0 306 298 300 52,721 1,590,400,000 803
31 Aug 2023 0 300 298 298 26,024 775,815,200 360
01 Sep 2023 0 300 296 298 39,174 1,167,011,200 400
05 Sep 2023 0 300 296 298 7,371 219,738,600 102
06 Sep 2023 0 300 294 296 12,314 365,875,000 184
07 Sep 2023 0 300 294 298 21,959 654,829,600 364
08 Sep 2023 0 304 296 300 66,341 1,998,342,200 1,011
11 Sep 2023 0 302 296 302 33,591 1,009,337,600 680
12 Sep 2023 0 308 298 298 64,245 1,938,449,600 887
13 Sep 2023 0 304 296 298 51,806 1,557,754,200 755
14 Sep 2023 0 298 278 278 74,297 2,122,944,400 1,014
15 Sep 2023 0 284 260 270 99,067 2,708,561,800 1,565
18 Sep 2023 0 270 266 266 12,242 327,019,600 193
19 Sep 2023 0 274 266 272 11,037 297,692,800 244
20 Sep 2023 0 272 268 270 5,698 153,101,400 76
21 Sep 2023 0 274 266 274 25,541 692,056,400 286
22 Sep 2023 0 284 272 278 130,553 3,664,451,400 1,200
25 Sep 2023 0 282 276 278 9,014 251,590,800 169
26 Sep 2023 0 282 276 278 9,369 261,085,800 208
27 Sep 2023 0 280 276 276 1,908 53,037,800 77
29 Sep 2023 0 276 274 274 2,493 68,652,800 69
03 Oct 2023 0 272 266 266 60,348 1,620,934,800 520
04 Oct 2023 0 268 256 256 11,303 295,029,800 276
05 Oct 2023 0 258 256 258 1,821 46,797,800 64
06 Oct 2023 0 258 254 254 2,034 52,050,400 71
09 Oct 2023 0 270 254 268 454,356 11,911,631,600 1,242
10 Oct 2023 0 274 264 266 345,486 9,339,970,800 1,353
11 Oct 2023 0 274 264 266 245,467 6,650,967,000 734
12 Oct 2023 0 272 264 270 252,954 6,808,630,200 689
13 Oct 2023 0 276 266 268 164,802 4,476,047,000 672
16 Oct 2023 0 272 258 260 237,338 6,326,962,600 922
17 Oct 2023 0 262 256 260 219,821 5,743,039,200 560
18 Oct 2023 0 260 256 258 150,626 3,881,285,400 667
19 Oct 2023 0 262 254 262 223,916 5,732,991,400 639
20 Oct 2023 0 270 264 266 140,278 3,748,778,400 661
23 Oct 2023 0 272 260 262 76,094 2,002,016,000 526
24 Oct 2023 0 266 260 260 3,155 82,701,600 81
25 Oct 2023 0 264 260 260 10,526 275,699,000 143
26 Oct 2023 0 262 258 258 50,239 1,306,054,600 419
27 Oct 2023 0 264 258 260 49,658 1,294,188,800 481
30 Oct 2023 0 264 258 262 6,038 156,979,400 85
31 Oct 2023 0 264 260 262 5,334 139,831,600 70
01 Nov 2023 0 264 262 264 38,689 1,013,974,400 500
02 Nov 2023 0 270 262 262 14,909 396,641,000 242
03 Nov 2023 0 264 262 262 41,290 1,081,879,200 475
06 Nov 2023 0 264 262 262 3,520 92,488,200 75
07 Nov 2023 0 264 262 262 47,937 1,256,148,800 580
08 Nov 2023 0 264 262 262 35,957 948,744,800 378
09 Nov 2023 0 264 262 262 2,870 75,463,600 64
10 Nov 2023 0 264 262 262 3,209 84,262,600 61
13 Nov 2023 0 272 262 264 61,266 1,622,246,800 354
14 Nov 2023 0 264 262 262 15,444 407,247,200 90
15 Nov 2023 0 264 262 264 7,567 199,620,200 66
16 Nov 2023 0 322 262 282 688,780 19,818,806,600 7,426
17 Nov 2023 0 310 274 280 975,041 28,527,734,400 10,583
20 Nov 2023 0 290 274 278 168,428 4,751,844,800 1,770
21 Nov 2023 0 280 264 266 137,724 3,717,513,200 1,496
22 Nov 2023 0 268 250 250 130,619 3,338,867,200 1,384
23 Nov 2023 0 276 250 262 200,983 5,302,759,600 2,832
24 Nov 2023 0 266 258 260 37,416 974,770,400 655
27 Nov 2023 0 290 260 280 402,397 11,201,395,000 4,013
28 Nov 2023 0 282 268 270 175,620 4,807,023,000 1,430
29 Nov 2023 0 278 266 272 147,038 3,981,818,000 900
30 Nov 2023 0 276 264 264 147,239 3,928,809,400 1,092
01 Dec 2023 0 272 262 270 162,498 4,331,204,400 845
04 Dec 2023 0 270 266 268 63,788 1,703,109,400 503
05 Dec 2023 0 272 268 268 124,739 3,347,943,000 395
06 Dec 2023 0 272 268 268 62,820 1,692,070,400 487
07 Dec 2023 0 274 270 272 120,614 3,279,391,800 498
08 Dec 2023 0 274 270 270 99,673 2,695,713,400 601
11 Dec 2023 0 276 270 270 86,901 2,366,975,000 636
12 Dec 2023 0 274 270 272 73,351 1,989,757,000 222
13 Dec 2023 0 274 272 272 24,067 654,865,200 148
14 Dec 2023 0 274 272 272 47,026 1,279,902,000 203
15 Dec 2023 0 274 272 272 31,512 857,713,400 103
18 Dec 2023 0 278 272 272 94,488 2,580,236,800 249
19 Dec 2023 0 276 272 274 16,257 442,873,200 129
20 Dec 2023 0 274 272 272 20,016 545,082,600 89
21 Dec 2023 0 276 272 272 47,630 1,302,846,600 232
22 Dec 2023 0 274 272 272 38,001 1,035,846,400 130
27 Dec 2023 0 274 272 272 40,419 1,099,409,600 88
28 Dec 2023 0 274 272 274 36,645 1,000,470,200 58
29 Dec 2023 0 274 272 272 38,834 1,059,571,200 83
02 Jan 2024 0 276 272 274 11,063 303,086,600 120
03 Jan 2024 0 274 272 274 28,476 775,205,600 63
04 Jan 2024 0 274 272 272 35,930 977,792,200 55
09 Jan 2024 0 274 272 274 17,421 474,719,000 51
11 Jan 2024 0 280 274 278 82,665 2,284,423,000 309
12 Jan 2024 0 278 276 276 91,403 2,531,272,600 157
15 Jan 2024 0 278 276 276 36,798 1,018,047,000 101
16 Jan 2024 0 278 276 278 24,876 687,147,600 79
17 Jan 2024 0 278 276 276 32,854 907,360,400 52
19 Jan 2024 0 278 276 276 24,133 666,082,800 31
22 Jan 2024 0 278 276 276 52,886 1,459,912,600 50
24 Jan 2024 0 278 276 276 26,051 719,469,000 42
25 Jan 2024 0 280 276 278 51,294 1,425,797,600 76
26 Jan 2024 0 280 278 278 24,952 694,245,200 29
29 Jan 2024 0 280 278 278 27,850 775,233,800 37
30 Jan 2024 0 280 278 278 48,523 1,349,175,600 94
05 Feb 2024 0 278 276 276 38,232 1,057,753,200 44
06 Feb 2024 0 272 260 266 10,323 272,993,200 162
07 Feb 2024 0 266 246 252 8,255 209,461,400 241
12 Feb 2024 0 262 232 234 11,617 281,125,600 312
13 Feb 2024 0 246 216 218 16,869 375,690,400 414
15 Feb 2024 0 240 214 214 9,284 205,811,400 508
16 Feb 2024 0 228 214 216 4,926 108,351,400 189
20 Feb 2024 0 224 214 214 6,561 141,943,600 217
21 Feb 2024 0 250 210 226 11,334 249,057,000 666
22 Feb 2024 0 228 210 218 22,327 480,868,200 532
23 Feb 2024 0 218 206 206 15,331 323,878,000 440
26 Feb 2024 0 212 199 199 35,710 724,951,000 431
27 Feb 2024 0 202 188 190 35,580 680,444,300 951
28 Feb 2024 0 193 187 188 14,880 281,001,700 333
29 Feb 2024 0 210 190 191 33,766 662,344,200 1,345
01 Mar 2024 0 195 189 189 10,108 192,838,300 353
04 Mar 2024 0 193 183 184 19,945 373,239,700 548
05 Mar 2024 0 190 177 177 25,390 458,463,000 650
06 Mar 2024 0 193 175 189 55,817 1,039,068,600 1,728
07 Mar 2024 0 192 180 188 14,112 265,890,300 646
08 Mar 2024 0 200 182 190 38,893 748,906,000 739
13 Mar 2024 0 193 189 190 3,340 63,610,800 153
14 Mar 2024 0 228 188 216 52,532 1,091,079,900 1,269
15 Mar 2024 0 236 208 224 67,200 1,506,170,600 1,411
18 Mar 2024 0 226 208 222 16,592 361,670,600 506
19 Mar 2024 0 226 212 218 16,028 351,402,000 382
20 Mar 2024 0 224 212 214 10,548 229,216,200 277
21 Mar 2024 0 220 193 194 47,697 960,343,500 1,019
22 Mar 2024 0 206 195 202 17,519 352,809,000 390
25 Mar 2024 0 206 197 204 4,176 84,032,200 190
26 Mar 2024 0 206 200 204 2,362 47,594,200 106

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 TRJA : 281 IDR) - 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