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 14 Oct 2024
100.00% Scripless = 1,510,200,000.000
Local Percentage
98.73%
Foreign Percentage
1.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
28 Mar 2024 0 214 196 208 6,002 122,533,700 212
01 Apr 2024 0 212 188 202 28,628 564,897,900 434
02 Apr 2024 0 204 190 194 9,642 185,802,000 215
03 Apr 2024 0 200 193 193 3,650 71,018,700 116
05 Apr 2024 0 195 193 193 1,692 32,788,800 57
16 Apr 2024 0 193 188 190 3,325 63,239,000 135
17 Apr 2024 0 198 189 191 2,660 51,081,300 89
19 Apr 2024 0 192 185 185 3,401 63,539,000 109
23 Apr 2024 0 192 182 188 949 17,422,300 75
25 Apr 2024 0 186 181 184 3,904 71,595,800 77
26 Apr 2024 0 185 178 178 5,024 90,601,600 130
30 Apr 2024 0 240 179 194 83,475 1,679,315,700 2,463
02 May 2024 0 196 185 186 11,227 213,059,900 485
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

Corporate Action

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