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 24 Feb 2026
100.00% Scripless = 1,510,200,000.000
Local Percentage
98.87%
Foreign Percentage
1.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 162 166 159 164 1,377 22,069,800 68
04 Mar 2025 161 164 159 159 2,333 37,718,600 51
05 Mar 2025 158 163 152 159 1,841 29,328,000 81
06 Mar 2025 163 165 160 162 1,749 28,567,800 38
07 Mar 2025 162 162 159 162 776 12,364,900 18
10 Mar 2025 159 165 158 163 134 2,163,400 24
11 Mar 2025 160 161 160 160 1,143 18,298,000 88
12 Mar 2025 160 161 157 158 626 9,894,900 36
13 Mar 2025 163 173 158 161 3,157 51,654,700 158
14 Mar 2025 160 161 159 159 755 12,018,700 64
17 Mar 2025 160 163 158 158 1,510 24,230,200 54
18 Mar 2025 158 159 150 159 3,552 54,058,500 169
19 Mar 2025 157 157 150 155 980 14,977,500 82
20 Mar 2025 152 160 150 155 1,864 28,727,400 57
21 Mar 2025 152 156 151 156 1,263 19,630,500 56
24 Mar 2025 156 156 151 152 32 488,900 10
25 Mar 2025 151 152 149 149 715 10,717,900 43
26 Mar 2025 152 152 137 142 16,240 227,428,300 338
27 Mar 2025 142 148 142 146 2,277 33,010,100 58
08 Apr 2025 135 135 125 125 8,393 107,219,000 158
09 Apr 2025 124 129 123 129 3,901 49,325,200 59
10 Apr 2025 129 134 129 134 1,087 14,490,800 49
11 Apr 2025 133 136 133 134 1,447 19,396,400 35
14 Apr 2025 134 137 132 136 653 8,797,600 73
15 Apr 2025 136 137 131 137 634 8,520,600 40
16 Apr 2025 137 138 132 137 237 3,215,700 34
17 Apr 2025 137 138 130 135 1,192 15,957,800 52
21 Apr 2025 135 136 130 136 1,570 20,725,900 40
22 Apr 2025 136 139 135 137 1,499 20,539,800 34
23 Apr 2025 137 139 137 138 398 5,487,500 23
24 Apr 2025 139 141 135 140 2,826 39,153,600 140
25 Apr 2025 141 141 139 141 1,137 15,945,400 71
28 Apr 2025 141 141 135 139 1,053 14,568,300 37
29 Apr 2025 139 158 138 149 5,723 84,470,400 242
30 Apr 2025 149 151 142 147 1,471 21,971,500 71
02 May 2025 151 151 145 148 320 4,751,800 22
05 May 2025 149 152 145 147 2,407 35,691,100 92
06 May 2025 146 151 145 149 1,914 28,296,000 118
07 May 2025 149 149 142 146 2,471 36,035,600 90
08 May 2025 144 150 144 146 1,446 21,337,400 66
09 May 2025 146 149 146 149 591 8,657,200 61
14 May 2025 149 149 143 147 3,430 49,864,700 128
15 May 2025 147 150 145 145 496 7,311,200 74
16 May 2025 146 148 146 146 476 6,998,600 58
19 May 2025 148 150 145 147 3,029 44,475,300 133
20 May 2025 147 148 145 148 1,775 26,026,200 114
21 May 2025 149 155 146 151 6,156 91,475,500 202
22 May 2025 150 151 143 145 13,094 189,754,400 192
23 May 2025 145 148 135 139 5,291 75,405,400 229
26 May 2025 142 152 141 147 9,936 146,200,500 270
27 May 2025 147 169 144 148 25,267 389,183,500 826
28 May 2025 148 149 144 145 1,993 29,090,700 109
02 Jun 2025 145 145 142 145 1,081 15,563,500 83
03 Jun 2025 145 145 140 144 667 9,542,700 129
04 Jun 2025 144 147 143 145 1,454 21,089,500 117
05 Jun 2025 146 146 144 144 1,140 16,545,200 94
10 Jun 2025 144 146 140 142 3,878 54,909,300 94
11 Jun 2025 142 143 139 140 6,288 88,215,300 115
12 Jun 2025 140 141 139 139 1,653 23,096,500 61
13 Jun 2025 139 143 138 140 1,575 22,062,500 134
16 Jun 2025 141 143 138 138 2,419 34,022,800 61
17 Jun 2025 140 140 137 137 475 6,576,800 74
18 Jun 2025 139 139 138 138 1,184 16,427,000 54
19 Jun 2025 138 139 137 138 1,119 15,441,000 141
20 Jun 2025 137 142 137 142 1,384 19,457,000 41
23 Jun 2025 142 142 136 139 1,689 23,426,000 77
24 Jun 2025 140 140 135 136 365 4,984,900 62
25 Jun 2025 125 129 119 127 54,354 669,250,100 660
26 Jun 2025 127 130 125 130 4,031 51,718,700 131
30 Jun 2025 131 132 128 129 1,454 18,799,900 95
01 Jul 2025 128 129 125 125 1,854 23,424,000 61
02 Jul 2025 126 128 126 127 718 9,105,300 35
03 Jul 2025 127 155 127 138 85,413 1,223,771,400 2,349
04 Jul 2025 138 144 134 137 9,145 125,344,600 277
07 Jul 2025 137 155 135 155 16,819 248,417,800 362
08 Jul 2025 175 186 136 139 181,854 2,809,300,200 2,433
09 Jul 2025 139 143 137 138 13,836 192,751,900 445
10 Jul 2025 138 143 138 140 9,979 140,646,300 163
11 Jul 2025 140 141 137 139 6,145 85,561,700 74
15 Jul 2025 139 139 135 135 5,647 77,849,600 76
16 Jul 2025 137 139 134 136 2,285 31,079,800 86
17 Jul 2025 137 138 132 136 3,686 49,385,200 125
18 Jul 2025 136 148 136 138 12,655 179,474,000 366
21 Jul 2025 138 140 134 135 6,980 94,580,400 128
22 Jul 2025 136 141 135 136 3,543 48,795,700 96
23 Jul 2025 137 140 134 137 24,779 333,524,600 150
24 Jul 2025 138 139 129 136 13,355 177,503,300 265
25 Jul 2025 135 137 133 135 2,710 36,810,100 71
28 Jul 2025 137 137 135 136 718 9,745,100 45
29 Jul 2025 136 138 132 138 9,690 130,873,100 96
30 Jul 2025 139 139 135 138 4,542 62,108,300 109
31 Jul 2025 138 138 134 135 4,025 54,343,500 80
01 Aug 2025 135 135 133 135 1,544 20,660,300 43
04 Aug 2025 135 138 133 133 1,975 26,486,300 50
05 Aug 2025 137 141 133 137 14,330 196,623,500 252
06 Aug 2025 138 140 135 136 3,172 43,517,000 131
07 Aug 2025 137 138 135 138 4,266 58,220,100 59
08 Aug 2025 135 140 133 137 5,143 69,686,100 69
11 Aug 2025 137 137 135 137 3,764 51,090,400 47
12 Aug 2025 138 142 135 142 10,503 145,433,500 104
13 Aug 2025 145 145 139 141 13,001 183,931,800 120
14 Aug 2025 141 142 138 140 2,647 37,094,200 69
15 Aug 2025 140 141 138 139 1,397 19,465,000 35
19 Aug 2025 139 140 135 135 5,067 69,054,800 105
20 Aug 2025 137 141 137 139 4,009 55,958,900 112
21 Aug 2025 140 144 139 140 1,301 18,225,200 78
22 Aug 2025 140 142 136 138 5,888 81,370,400 172
25 Aug 2025 140 140 135 137 3,658 50,000,500 118
26 Aug 2025 137 140 135 135 2,513 34,455,300 92
27 Aug 2025 136 138 135 137 2,036 27,832,200 53
28 Aug 2025 137 141 136 140 6,663 92,699,900 165
29 Aug 2025 140 141 133 136 9,464 128,982,500 171
01 Sep 2025 135 138 132 135 4,208 56,514,000 98
02 Sep 2025 137 137 132 136 3,217 43,095,100 103
03 Sep 2025 136 139 136 138 8,006 110,872,300 87
04 Sep 2025 138 139 136 137 6,215 86,111,800 58
08 Sep 2025 139 139 134 135 4,219 57,390,800 95
09 Sep 2025 138 144 136 136 14,313 198,553,800 536
10 Sep 2025 137 139 134 138 4,099 56,252,400 95
11 Sep 2025 138 141 137 137 8,887 122,646,000 149
12 Sep 2025 138 139 136 137 5,576 76,413,400 88
15 Sep 2025 137 140 136 139 5,078 70,265,800 347
16 Sep 2025 140 150 138 140 48,818 694,345,200 942
17 Sep 2025 140 147 140 146 28,515 406,924,100 362
18 Sep 2025 147 154 143 143 34,125 505,196,800 492
19 Sep 2025 143 189 143 163 297,771 5,156,618,500 6,141
22 Sep 2025 166 170 151 155 51,072 803,007,700 1,054
23 Sep 2025 155 163 155 157 21,185 335,324,900 511
24 Sep 2025 159 175 157 175 67,465 1,133,229,000 1,096
25 Sep 2025 182 193 172 174 75,145 1,370,536,200 1,194
26 Sep 2025 176 180 165 171 13,661 235,113,600 369
29 Sep 2025 171 175 166 168 8,940 151,623,300 219
30 Dec 2025 171 179 170 175 11,453 198,665,000 280
10 Feb 2026 160 163 157 161 5,514 88,449,800 128
12 Feb 2026 161 166 159 162 2,880 46,537,600 72
13 Feb 2026 160 167 159 164 6,558 106,958,100 138
18 Feb 2026 164 165 161 164 2,559 41,781,200 92
19 Feb 2026 164 167 160 162 5,707 92,735,900 140
20 Feb 2026 161 164 156 158 3,028 48,129,000 134
23 Feb 2026 159 169 158 164 13,977 229,448,200 744
24 Feb 2026 163 166 160 162 3,378 54,750,600 174

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 23 May 2025 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
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) 05 Jul 2023 07 Jul 2023 26 Jul 2023 Active
Cash Dividend (1 TRJA : 3 IDR) 03 Jul 2023 05 Jul 2023 26 Jul 2023 Cancelled
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