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 21 Jan 2022
69.93% Scripless = 1,056,120,000.000
Local Percentage
68.05%
Foreign Percentage
1.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 178 166 167 1,707 28,557,700 55
18 May 2021 0 172 167 171 574 9,689,800 25
24 May 2021 0 171 164 164 3,805 62,844,800 55
25 May 2021 0 168 165 168 533 8,924,000 16
27 May 2021 0 168 167 167 1,314 21,976,200 43
31 May 2021 0 170 160 168 4,901 80,219,900 73
04 Jun 2021 0 169 164 164 3,082 50,953,700 80
08 Jun 2021 0 168 162 164 1,801 29,484,800 59
09 Jun 2021 0 168 163 168 593 9,785,100 37
10 Jun 2021 0 167 164 165 3,291 54,370,300 37
11 Jun 2021 0 168 163 168 4,038 66,938,900 32
14 Jun 2021 0 174 166 170 2,859 48,906,600 107
15 Jun 2021 0 172 160 168 1,577 26,628,800 45
18 Jun 2021 0 167 161 165 5,424 88,247,700 70
22 Jun 2021 0 164 153 163 2,861 44,688,000 58
23 Jun 2021 0 164 160 162 2,555 41,197,400 49
24 Jun 2021 0 164 158 160 3,494 55,934,900 53
25 Jun 2021 0 162 152 160 8,525 134,161,100 114
28 Jun 2021 0 161 159 161 377 6,038,900 31
29 Jun 2021 0 175 160 170 12,600 209,122,000 270
30 Jun 2021 0 172 167 171 1,423 23,955,400 79
01 Jul 2021 0 173 167 172 7,443 126,841,500 69
02 Jul 2021 0 173 168 168 2,387 40,401,700 68
06 Jul 2021 0 196 167 176 18,420 334,696,200 652
07 Jul 2021 0 182 169 181 12,660 225,129,800 252
08 Jul 2021 0 195 181 193 37,526 715,154,900 433
09 Jul 2021 0 195 184 184 19,897 368,128,500 218
12 Jul 2021 0 187 176 183 9,301 166,979,400 202
13 Jul 2021 0 188 175 180 4,714 83,557,400 95
14 Jul 2021 0 180 176 178 956 16,894,000 54
15 Jul 2021 0 182 176 179 153 2,742,500 15
16 Jul 2021 0 185 177 184 2,504 45,657,300 91
19 Jul 2021 0 184 178 183 9,617 172,656,600 59
21 Jul 2021 0 185 180 185 4,048 74,463,000 49
22 Jul 2021 0 199 184 195 30,523 588,695,100 275
23 Jul 2021 0 214 195 200 18,473 373,211,000 297
26 Jul 2021 0 206 195 200 3,648 73,074,800 63
27 Jul 2021 0 204 197 204 4,571 91,901,700 56
28 Jul 2021 0 208 200 200 2,401 48,396,000 56
29 Jul 2021 0 206 200 206 5,557 113,454,000 60
30 Jul 2021 0 208 200 200 1,500 30,302,800 68
03 Aug 2021 0 199 197 198 2,251 44,577,800 31
04 Aug 2021 0 200 196 198 1,442 28,452,600 29
05 Aug 2021 0 199 196 197 3,375 66,318,600 56
06 Aug 2021 0 200 195 198 1,372 26,872,000 27
09 Aug 2021 0 198 192 194 7,526 146,312,500 82
12 Aug 2021 0 198 194 197 705 13,815,800 31
13 Aug 2021 0 208 197 206 5,975 121,820,500 132
16 Aug 2021 0 206 200 202 848 17,128,200 46
18 Aug 2021 0 204 198 198 4,032 80,516,000 47
19 Aug 2021 0 198 193 193 8,640 167,780,800 73
24 Aug 2021 0 234 195 204 316,836 6,906,186,200 3,420
25 Aug 2021 0 222 192 199 175,410 3,639,246,500 1,886
26 Aug 2021 0 208 198 198 54,736 1,113,574,200 632
27 Aug 2021 0 206 196 200 50,493 1,012,104,300 739
30 Aug 2021 0 206 193 193 41,269 821,132,500 678
31 Aug 2021 0 194 191 192 12,038 231,083,900 221
01 Sep 2021 0 198 185 185 45,495 873,199,100 690
02 Sep 2021 0 190 183 184 27,176 508,258,800 451
03 Sep 2021 0 186 178 185 30,526 555,395,600 376
06 Sep 2021 0 200 186 196 51,234 990,811,200 587
07 Sep 2021 0 228 194 224 110,681 2,347,672,000 1,471
08 Sep 2021 0 252 216 222 178,443 4,147,097,400 2,625
09 Sep 2021 0 230 208 210 55,891 1,212,597,400 687
10 Sep 2021 0 224 208 222 38,778 837,431,000 536
13 Sep 2021 0 254 222 254 161,671 3,937,281,800 1,621
14 Sep 2021 0 262 246 254 180,426 4,590,956,800 1,210
15 Sep 2021 0 274 250 274 146,345 3,884,055,400 1,372
16 Sep 2021 0 282 256 282 248,652 6,748,273,000 1,999
17 Sep 2021 0 288 268 268 113,689 3,157,778,000 1,036
20 Sep 2021 0 268 258 258 32,464 852,771,800 365
21 Sep 2021 0 276 250 270 104,402 2,774,409,200 971
22 Sep 2021 0 282 262 270 301,933 8,174,333,600 1,415
23 Sep 2021 0 308 270 308 424,132 12,459,185,200 3,559
24 Sep 2021 0 316 294 296 243,402 7,424,278,800 2,257
27 Sep 2021 0 302 280 288 209,915 6,130,405,800 2,015
28 Sep 2021 0 298 268 268 209,373 5,937,780,000 2,293
29 Sep 2021 0 276 256 272 137,879 3,704,296,200 1,370
30 Sep 2021 0 276 258 258 66,234 1,763,597,200 857
01 Oct 2021 0 258 242 254 41,533 1,038,446,600 644
04 Oct 2021 0 266 250 256 61,742 1,602,631,600 752
05 Oct 2021 0 256 246 250 38,550 964,173,000 525
06 Oct 2021 0 260 246 250 63,979 1,623,047,200 796
07 Oct 2021 0 250 242 242 35,132 863,968,400 366
08 Oct 2021 0 250 242 246 22,945 568,522,000 303
11 Oct 2021 0 262 246 250 113,888 2,904,929,000 1,305
12 Oct 2021 0 264 248 250 114,462 2,944,574,800 1,199
13 Oct 2021 0 260 248 252 262,997 6,662,098,400 1,728
14 Oct 2021 0 260 250 254 46,477 1,188,027,600 660
15 Oct 2021 0 260 252 252 37,605 963,860,200 481
19 Oct 2021 0 266 252 256 120,690 3,140,919,000 1,258
21 Oct 2021 0 262 254 256 37,939 982,696,000 479
22 Oct 2021 0 264 256 264 234,268 6,064,388,600 972
25 Oct 2021 0 274 260 270 109,693 2,946,635,200 1,355
26 Oct 2021 0 278 264 264 74,273 2,026,657,800 892
27 Oct 2021 0 268 258 262 57,962 1,522,361,800 619
28 Oct 2021 0 268 260 262 34,768 922,072,600 395
29 Oct 2021 0 266 262 264 25,333 669,627,000 400
01 Nov 2021 0 280 264 280 110,844 3,047,681,200 1,274
02 Nov 2021 0 298 280 296 172,893 5,006,736,800 1,957
03 Nov 2021 0 338 290 338 475,630 15,163,384,200 5,215
04 Nov 2021 0 364 338 360 448,126 15,808,439,200 4,920
05 Nov 2021 0 376 360 366 386,175 14,249,351,000 3,704
08 Nov 2021 0 380 354 354 194,092 7,168,917,000 2,021
09 Nov 2021 0 394 352 384 475,541 18,088,524,800 4,574
10 Nov 2021 0 404 384 394 314,009 12,363,314,800 4,046
11 Nov 2021 0 406 390 390 135,752 5,415,330,400 1,881
12 Nov 2021 0 436 390 424 496,162 20,686,686,800 5,712
15 Nov 2021 0 430 396 396 192,466 7,947,778,600 2,071
16 Nov 2021 0 386 370 372 107,252 4,004,562,000 1,618
17 Nov 2021 0 380 356 368 205,910 7,603,973,800 2,466
18 Nov 2021 0 368 352 352 59,275 2,123,195,000 872
19 Nov 2021 0 362 352 352 50,715 1,805,546,800 745
22 Nov 2021 0 370 352 358 127,299 4,601,906,600 1,869
23 Nov 2021 0 360 342 354 293,430 10,395,867,800 1,343
24 Nov 2021 0 388 354 388 498,087 18,179,300,000 3,375
25 Nov 2021 0 398 378 390 241,907 9,394,428,600 2,257
26 Nov 2021 0 486 388 448 1,449,679 65,093,249,000 16,622
29 Nov 2021 0 500 442 500 1,068,023 50,731,904,600 12,585
30 Nov 2021 0 525 476 492 381,502 19,099,367,100 5,174
01 Dec 2021 0 550 470 480 630,593 32,296,870,500 7,564
02 Dec 2021 0 498 462 464 233,809 11,244,614,200 2,793
03 Dec 2021 0 476 460 472 147,551 6,932,754,200 1,901
06 Dec 2021 0 525 468 525 311,482 15,521,399,100 4,364
07 Dec 2021 0 545 505 530 195,074 10,314,686,500 2,796
08 Dec 2021 0 545 505 510 106,897 5,598,574,000 1,259
09 Dec 2021 0 540 500 535 187,490 9,779,124,000 1,787
10 Dec 2021 0 595 535 595 324,873 18,358,573,500 4,033
13 Dec 2021 0 620 575 615 344,294 20,597,980,500 3,377
14 Dec 2021 0 645 605 620 216,600 13,551,648,500 2,931
15 Dec 2021 0 640 585 615 213,076 13,134,285,500 1,847
16 Dec 2021 0 625 585 590 175,121 10,687,689,500 1,500
17 Dec 2021 0 595 550 550 122,270 6,978,857,500 844
20 Dec 2021 0 550 530 530 96,935 5,218,979,000 565
21 Dec 2021 0 580 520 580 241,497 13,347,275,000 2,619
22 Dec 2021 0 590 540 540 166,891 9,387,384,500 2,039
23 Dec 2021 0 530 505 505 19,831 1,002,437,500 310
24 Dec 2021 0 486 470 470 140,010 6,619,883,600 1,451
27 Dec 2021 0 470 448 448 56,606 2,565,987,200 1,212
28 Dec 2021 0 452 444 448 50,907 2,286,174,400 862
29 Dec 2021 0 454 444 446 41,209 1,844,941,400 589
30 Dec 2021 0 446 438 446 25,536 1,133,936,600 447
03 Jan 2022 0 456 444 456 39,740 1,787,688,800 695
04 Jan 2022 0 466 456 462 90,714 4,184,091,800 1,293
05 Jan 2022 0 466 450 450 50,621 2,314,158,400 660
06 Jan 2022 0 448 432 432 40,953 1,801,926,800 728
07 Jan 2022 0 450 432 434 95,349 4,191,321,200 1,477
10 Jan 2022 0 448 434 440 51,071 2,246,912,800 845
11 Jan 2022 0 456 438 452 78,453 3,508,617,600 1,303
12 Jan 2022 0 472 452 454 223,942 10,370,245,000 3,749
13 Jan 2022 0 456 432 436 99,257 4,408,670,600 1,642
14 Jan 2022 0 448 434 446 64,573 2,852,671,400 886
17 Jan 2022 0 448 438 438 30,673 1,362,592,600 600
18 Jan 2022 0 442 432 438 21,983 959,840,400 545
19 Jan 2022 0 450 436 440 49,476 2,196,028,600 737
20 Jan 2022 0 450 436 442 52,048 2,307,380,000 712
21 Jan 2022 0 450 436 438 48,693 2,154,222,400 680

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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