IDX · TRJA · stock
PT Transkon Jaya Tbk (TRJA) stock price history
Every IDX trading session of PT Transkon Jaya Tbk from Aug 27, 2020 to Sep 28, 2026: 1,467 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRJA adjusted close, 2020 to 2026
- IDR 622.18
- All time high, 2022
- IDR 208.00
- 52 week high, IDR 89.00 low
- 1,467
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TRJA key facts
- PT Transkon Jaya Tbk (TRJA) closed at IDR 126.00 on Sep 28, 2026 on IDX.
- TRJA's all time high close is IDR 622.18, set on Mar 18, 2022; its all time low close is IDR 100.00 on Jun 8, 2026.
- TRJA's 52 week range is IDR 89.00 to IDR 208.00.
- TRJA returned -26.3% over the year to Sep 28, 2026 and -51.6% over five years.
- Since Aug 27, 2020 TRJA returned -58%, -13.2% a year compounded.
- TRJA's deepest drawdown was -83.9% from Mar 18, 2022 to Jun 8, 2026.
- DataCedar holds 1,467 daily sessions of TRJA history from Aug 27, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRJA price chart, 2020 to 2026
TRJA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +21.2% |
| 6 months | -1.6% |
| Year to date | -28.0% |
| 1 year | -26.3% |
| 3 years | -54.3% |
| 5 years | -51.6% |
| 10 years | n/a |
| Since Aug 27, 2020 | -57.8% |
| Compound annual growth, 6.1 years | -13.2% |
TRJA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 622.18 on Mar 18, 2022
- All time low close
- IDR 100.00 on Jun 8, 2026
- 52 week high
- IDR 208.00 on Oct 13, 2025
- 52 week low
- IDR 89.00 on Jun 9, 2026
- Deepest drawdown
- -83.9% from Mar 18, 2022 to Jun 8, 2026, not yet recovered
- Best single session
- +34.1% on Jan 19, 2021
- Worst single session
- -14.6% on Oct 14, 2025
- Volatility, 1 year annualised
- 59.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +192%
- Worst calendar year
- 2022, -48%
TRJA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 27, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 176.00 | IDR 199.00 | IDR 89.00 | IDR 126.00 | -28.0% | 346.8M | 178 |
| 2025 | IDR 184.00 | IDR 208.00 | IDR 119.00 | IDR 175.00 | -4.9% | 376.1M | 236 |
| 2024 | IDR 272.00 | IDR 280.00 | IDR 166.00 | IDR 184.00 | -32.4% | 242.3M | 237 |
| 2023 | IDR 225.61 | IDR 405.70 | IDR 219.67 | IDR 272.00 | +20.6% | 2.5B | 239 |
| 2022 | IDR 433.58 | IDR 661.06 | IDR 182.76 | IDR 225.61 | -48.0% | 4.4B | 246 |
| 2021 | IDR 157.91 | IDR 627.04 | IDR 143.56 | IDR 433.58 | +192.3% | 1.9B | 247 |
| 2020 | IDR 298.60 | IDR 371.33 | IDR 136.86 | IDR 148.34 | n/a | 220.7M | 84 |
TRJA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 126.00 | +1.6% |
| August 2026 | IDR 124.00 | +10.7% |
| July 2026 | IDR 112.00 | +10.9% |
| June 2026 | IDR 101.00 | -17.2% |
| May 2026 | IDR 122.00 | -6.2% |
| April 2026 | IDR 130.00 | +3.2% |
| March 2026 | IDR 126.00 | -21.7% |
| February 2026 | IDR 161.00 | +0.6% |
| January 2026 | IDR 160.00 | -8.6% |
| December 2025 | IDR 175.00 | +9.4% |
| November 2025 | IDR 160.00 | +3.2% |
| October 2025 | IDR 155.00 | -1.9% |
About the TRJA data
Daily bars. 1,467 sessions from Aug 27, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TRJA share price history
