Stock listing
IDX:TRJA PT Transkon Jaya Tbk Saham
Follow PT Transkon Jaya Tbk into a list and get an email when it puts out news.
Share price · IDX:TRJA
102.00 IDR +4.00 (+4.1%)
Close on Oct 30, 2026
- Day range
- 98.00 – 112.00 IDROct 30, 2026
- Volume
- 3.99M sharesOct 30, 2026
- Market cap
- 154.0B IDRAt the close on Oct 30, 2026 · price × 1.51B shares outstanding
- 52-week range
- 89.00 – 199.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 454.6M IDRMedian day 555,800 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TRJA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 102.00 | +4.00 | +4.1% | 98.00 | 112.00 | 98.00 | 3,986,900 | |
| 98.00 | -4.00 | -3.9% | 110.00 | 111.00 | 98.00 | 447,700 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 103.00 | 98.00 | 416,300 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 108.00 | 102.00 | 813,900 | |
| 102.00 | -3.00 | -2.9% | 105.00 | 110.00 | 102.00 | 178,900 | |
| 105.00 | -1.00 | -0.9% | 105.00 | 112.00 | 103.00 | 541,400 | |
| 106.00 | -3.00 | -2.8% | 102.00 | 114.00 | 102.00 | 324,300 | |
| 109.00 | +5.00 | +4.8% | 115.00 | 116.00 | 101.00 | 238,200 | |
| 104.00 | +5.00 | +5.1% | 93.00 | 115.00 | 93.00 | 317,200 | |
| 99.00 | -1.00 | -1.0% | 93.00 | 100.00 | 93.00 | 831,600 | |
| 100.00 | -17.00 | -14.5% | 111.00 | 111.00 | 100.00 | 708,400 | |
| 117.00 | +1.00 | +0.9% | 118.00 | 118.00 | 114.00 | 127,000 | |
| 116.00 | +2.00 | +1.8% | 117.00 | 119.00 | 114.00 | 323,800 | |
| 114.00 | -2.00 | -1.7% | 120.00 | 120.00 | 114.00 | 426,100 | |
| 116.00 | -4.00 | -3.3% | 118.00 | 122.00 | 115.00 | 577,300 | |
| 120.00 | -1.00 | -0.8% | 121.00 | 122.00 | 119.00 | 392,200 | |
| 121.00 | +2.00 | +1.7% | 120.00 | 125.00 | 118.00 | 1,604,100 | |
| 119.00 | -1.00 | -0.8% | 119.00 | 120.00 | 118.00 | 555,800 | |
| 120.00 | +2.00 | +1.7% | 123.00 | 123.00 | 118.00 | 774,500 | |
| 118.00 | -2.00 | -1.7% | 123.00 | 123.00 | 114.00 | 2,147,500 | |
| 120.00 | -2.00 | -1.6% | 125.00 | 125.00 | 119.00 | 404,100 | |
| 122.00 | -1.00 | -0.8% | 123.00 | 128.00 | 119.00 | 971,500 | |
| 123.00 | +3.00 | +2.5% | 120.00 | 129.00 | 119.00 | 1,212,400 | |
| 120.00 | -6.00 | -4.8% | 125.00 | 125.00 | 119.00 | 512,900 | |
| 126.00 | +1.00 | +0.8% | 125.00 | 127.00 | 117.00 | 1,947,400 | |
| 125.00 | -6.00 | -4.6% | 135.00 | 135.00 | 123.00 | 2,127,900 | |
| 131.00 | +5.00 | +4.0% | 127.00 | 136.00 | 122.00 | 11,148,500 | |
| 126.00 | +3.00 | +2.4% | 142.00 | 145.00 | 125.00 | 17,858,200 | |
| 123.00 | -3.00 | -2.4% | 128.00 | 128.00 | 121.00 | 1,762,000 | |
| 126.00 | -3.00 | -2.3% | 129.00 | 129.00 | 122.00 | 2,957,400 | |
| 129.00 | -4.00 | -3.0% | 133.00 | 147.00 | 127.00 | 12,268,700 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 138.00 | 132.00 | 2,628,800 | |
| 134.00 | -11.00 | -7.6% | 148.00 | 149.00 | 132.00 | 14,050,400 | |
| 145.00 | +23.00 | +18.9% | 122.00 | 164.00 | 122.00 | 80,556,900 | |
| 122.00 | -6.00 | -4.7% | 130.00 | 130.00 | 122.00 | 825,100 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 131.00 | 126.00 | 531,600 | |
| 130.00 | 0.00 | 0.0% | 131.00 | 131.00 | 128.00 | 155,800 | |
| 130.00 | -1.00 | -0.8% | 131.00 | 131.00 | 129.00 | 238,800 | |
| 131.00 | 0.00 | 0.0% | 129.00 | 132.00 | 128.00 | 307,400 | |
| 131.00 | -1.00 | -0.8% | 132.00 | 132.00 | 128.00 | 298,800 | |
| 132.00 | +1.00 | +0.8% | 133.00 | 133.00 | 130.00 | 265,900 | |
| 131.00 | +1.00 | +0.8% | 134.00 | 135.00 | 128.00 | 776,800 | |
| 130.00 | 0.00 | 0.0% | 132.00 | 146.00 | 128.00 | 3,679,200 | |
| 130.00 | +6.00 | +4.8% | 125.00 | 143.00 | 122.00 | 6,043,100 | |
| 124.00 | -1.00 | -0.8% | 125.00 | 125.00 | 121.00 | 261,700 | |
| 125.00 | 0.00 | 0.0% | 125.00 | 125.00 | 122.00 | 341,100 | |
| 125.00 | +3.00 | +2.5% | 120.00 | 127.00 | 116.00 | 410,600 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 125.00 | 119.00 | 427,500 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 122.00 | 122.00 | 0 | |
| 122.00 | -1.00 | -0.8% | 123.00 | 124.00 | 120.00 | 377,600 | |
| 123.00 | +2.00 | +1.7% | 125.00 | 125.00 | 121.00 | 768,600 | |
| 121.00 | +1.00 | +0.8% | 119.00 | 124.00 | 119.00 | 681,600 | |
| 120.00 | -2.00 | -1.6% | 121.00 | 129.00 | 119.00 | 1,848,000 | |
| 122.00 | 0.00 | 0.0% | 124.00 | 131.00 | 121.00 | 3,374,400 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 122.00 | 122.00 | 0 | |
| 122.00 | +2.00 | +1.7% | 122.00 | 130.00 | 116.00 | 6,926,200 | |
| 120.00 | +9.00 | +8.1% | 114.00 | 135.00 | 109.00 | 27,729,500 | |
| 111.00 | +3.00 | +2.8% | 108.00 | 114.00 | 108.00 | 934,600 | |
| 108.00 | -3.00 | -2.7% | 111.00 | 121.00 | 108.00 | 6,921,600 | |
| 111.00 | 0.00 | 0.0% | 111.00 | 111.00 | 108.00 | 433,300 | |
| 111.00 | 0.00 | 0.0% | 112.00 | 112.00 | 108.00 | 78,800 | |
| 111.00 | 0.00 | 0.0% | 110.00 | 111.00 | 109.00 | 161,000 | |
| 111.00 | 0.00 | 0.0% | 110.00 | 112.00 | 109.00 | 556,900 | |
| 111.00 | +1.00 | +0.9% | 111.00 | 111.00 | 109.00 | 113,900 | |
| 110.00 | -2.00 | -1.8% | 113.00 | 113.00 | 107.00 | 479,900 | |
| 112.00 | +1.00 | +0.9% | 111.00 | 114.00 | 109.00 | 373,400 | |
| 111.00 | -2.00 | -1.8% | 114.00 | 115.00 | 109.00 | 475,100 |
- Ticker
- IDX:TRJA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 24, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 102.00 (-2.9%) on Oct 26, 2026
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 100.00 (-14.5%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 120.00 (-0.8%) on Oct 9, 2026
Report of ownership or any changes in share ownership of public companies
Oct 8, 2026
Closed 121.00 (+1.7%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 23, 2026
Closed 107.00 (0.0%) on Jun 24, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
May 26, 2026
Closed 121.00 (0.0%) on May 27, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 22, 2026
Closed 124.00 (0.0%) on May 25, 2026
Additional Information and/or Changes to the Disclosure of Information on Addition of PT Transkon Jaya Tbk Business Activities
May 18, 2026
Closed 126.00 (-3.8%) on May 19, 2026
Advertisement Submission
Apr 28, 2026
Closed 132.00 (-1.5%) on Apr 29, 2026
PT Transkon Jaya Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 24, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Transkon Jaya Tbk.