Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 382.00 | 382.00 | 356.00 | 356.00 | 356.00 | 5,484,400 |
| 2026-10-16 | 420.00 | 430.00 | 370.00 | 382.00 | 382.00 | 6,517,700 |
| 2026-10-15 | 442.00 | 442.00 | 430.00 | 434.00 | 434.00 | 1,711,100 |
| 2026-10-14 | 440.00 | 442.00 | 438.00 | 442.00 | 442.00 | 440,600 |
| 2026-10-13 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | 688,500 |
| 2026-10-12 | 446.00 | 450.00 | 438.00 | 442.00 | 442.00 | 644,200 |
| 2026-10-09 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | 484,600 |
| 2026-10-08 | 446.00 | 452.00 | 440.00 | 446.00 | 446.00 | 1,652,200 |
| 2026-10-07 | 456.00 | 458.00 | 442.00 | 442.00 | 442.00 | 1,179,400 |
| 2026-10-06 | 450.00 | 460.00 | 442.00 | 452.00 | 452.00 | 906,900 |
| 2026-10-05 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 1,380,900 |
| 2026-10-02 | 444.00 | 450.00 | 440.00 | 444.00 | 444.00 | 756,200 |
| 2026-10-01 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | 429,400 |
| 2026-09-30 | 456.00 | 460.00 | 442.00 | 448.00 | 448.00 | 1,405,200 |
| 2026-09-29 | 458.00 | 466.00 | 450.00 | 452.00 | 452.00 | 809,900 |
| 2026-09-28 | 456.00 | 464.00 | 450.00 | 458.00 | 458.00 | 1,734,200 |
| 2026-09-25 | 458.00 | 468.00 | 454.00 | 458.00 | 458.00 | 564,700 |
| 2026-09-24 | 468.00 | 470.00 | 456.00 | 462.00 | 462.00 | 824,600 |
| 2026-09-23 | 464.00 | 470.00 | 460.00 | 468.00 | 468.00 | 1,076,200 |
| 2026-09-22 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | 1,039,900 |
| 2026-09-21 | 478.00 | 478.00 | 464.00 | 468.00 | 468.00 | 1,273,700 |
| 2026-09-18 | 476.00 | 482.00 | 470.00 | 476.00 | 476.00 | 853,500 |
| 2026-09-17 | 474.00 | 480.00 | 472.00 | 476.00 | 476.00 | 671,300 |
| 2026-09-16 | 482.00 | 484.00 | 470.00 | 474.00 | 474.00 | 1,569,500 |
| 2026-09-15 | 476.00 | 484.00 | 470.00 | 482.00 | 482.00 | 1,184,200 |
| 2026-09-14 | 486.00 | 488.00 | 470.00 | 476.00 | 476.00 | 1,719,500 |
| 2026-09-11 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | 2,159,100 |
| 2026-09-10 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 817,700 |
| 2026-09-09 | 494.00 | 496.00 | 488.00 | 490.00 | 490.00 | 1,315,200 |
| 2026-09-08 | 496.00 | 496.00 | 490.00 | 492.00 | 492.00 | 984,700 |
| 2026-09-07 | 492.00 | 496.00 | 490.00 | 490.00 | 490.00 | 1,482,900 |
| 2026-09-04 | 494.00 | 498.00 | 490.00 | 492.00 | 492.00 | 1,920,400 |
| 2026-09-03 | 474.00 | 496.00 | 472.00 | 494.00 | 494.00 | 4,021,900 |
| 2026-09-02 | 464.00 | 476.00 | 464.00 | 474.00 | 474.00 | 1,776,300 |
| 2026-09-01 | 462.00 | 468.00 | 462.00 | 464.00 | 464.00 | 1,428,900 |
| 2026-08-31 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | 741,800 |
| 2026-08-28 | 464.00 | 466.00 | 462.00 | 464.00 | 464.00 | 1,117,200 |
| 2026-08-27 | 454.00 | 466.00 | 452.00 | 464.00 | 464.00 | 2,371,100 |
| 2026-08-26 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 1,259,500 |
| 2026-08-25 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-08-24 | 460.00 | 462.00 | 456.00 | 458.00 | 458.00 | 1,217,700 |
| 2026-08-21 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 605,200 |
| 2026-08-20 | 458.00 | 462.00 | 456.00 | 460.00 | 460.00 | 1,520,300 |
| 2026-08-19 | 460.00 | 462.00 | 456.00 | 458.00 | 458.00 | 683,700 |
| 2026-08-18 | 456.00 | 460.00 | 454.00 | 458.00 | 458.00 | 769,000 |
| 2026-08-17 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-08-14 | 458.00 | 458.00 | 452.00 | 456.00 | 456.00 | 841,500 |
| 2026-08-13 | 462.00 | 466.00 | 458.00 | 458.00 | 458.00 | 584,400 |
| 2026-08-12 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | 1,038,400 |
| 2026-08-11 | 466.00 | 468.00 | 460.00 | 464.00 | 464.00 | 1,038,200 |
| 2026-08-10 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 676,000 |
| 2026-08-07 | 462.00 | 470.00 | 460.00 | 466.00 | 466.00 | 2,375,300 |
| 2026-08-06 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | 725,800 |
| 2026-08-05 | 462.00 | 466.00 | 458.00 | 462.00 | 462.00 | 937,800 |
| 2026-08-04 | 462.00 | 466.00 | 458.00 | 462.00 | 462.00 | 1,459,000 |
| 2026-08-03 | 466.00 | 468.00 | 452.00 | 462.00 | 462.00 | 3,902,700 |
| 2026-07-31 | 466.00 | 466.00 | 458.00 | 466.00 | 466.00 | 2,718,400 |
| 2026-07-30 | 442.00 | 468.00 | 440.00 | 460.00 | 460.00 | 7,919,000 |
| 2026-07-29 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | 542,300 |
| 2026-07-28 | 446.00 | 446.00 | 438.00 | 442.00 | 442.00 | 731,000 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 42.0000 IDR |
| 2025-05-14 | 80.0000 IDR |
| 2024-05-08 | 40.9655 IDR |
| 2023-11-15 | 27.3104 IDR |
| 2023-05-29 | 54.6207 IDR |
| 2022-06-17 | 10.9241 IDR |
| 2021-06-28 | 20.0276 IDR |
| 2020-08-11 | 21.3931 IDR |
| 2019-05-31 | 24.2152 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.