Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 675.00 | 695.00 | 675.00 | 685.00 | 545.91 | 4,952,800 |
| 2024-08-06 | 670.00 | 680.00 | 660.00 | 675.00 | 537.94 | 9,275,800 |
| 2024-08-05 | 705.00 | 705.00 | 650.00 | 665.00 | 529.97 | 30,494,100 |
| 2024-08-02 | 705.00 | 715.00 | 695.00 | 705.00 | 561.85 | 5,212,300 |
| 2024-08-01 | 715.00 | 715.00 | 695.00 | 710.00 | 565.84 | 8,345,100 |
| 2024-07-31 | 700.00 | 715.00 | 685.00 | 715.00 | 569.82 | 13,527,200 |
| 2024-07-30 | 690.00 | 715.00 | 670.00 | 695.00 | 553.88 | 12,201,800 |
| 2024-07-29 | 675.00 | 695.00 | 675.00 | 690.00 | 549.90 | 8,755,700 |
| 2024-07-26 | 700.00 | 700.00 | 675.00 | 680.00 | 541.93 | 10,266,900 |
| 2024-07-25 | 710.00 | 715.00 | 675.00 | 700.00 | 557.87 | 19,204,000 |
| 2024-07-24 | 710.00 | 715.00 | 700.00 | 710.00 | 565.84 | 7,936,400 |
| 2024-07-23 | 715.00 | 720.00 | 705.00 | 710.00 | 565.84 | 6,802,600 |
| 2024-07-22 | 730.00 | 735.00 | 710.00 | 715.00 | 569.82 | 5,475,400 |
| 2024-07-19 | 710.00 | 735.00 | 710.00 | 730.00 | 581.77 | 9,689,700 |
| 2024-07-18 | 695.00 | 730.00 | 685.00 | 710.00 | 565.84 | 11,901,600 |
| 2024-07-17 | 715.00 | 715.00 | 695.00 | 695.00 | 553.88 | 14,857,600 |
| 2024-07-16 | 710.00 | 720.00 | 705.00 | 715.00 | 569.82 | 2,677,200 |
| 2024-07-15 | 720.00 | 730.00 | 700.00 | 705.00 | 561.85 | 8,364,700 |
| 2024-07-12 | 740.00 | 745.00 | 720.00 | 720.00 | 573.80 | 4,803,600 |
| 2024-07-11 | 740.00 | 750.00 | 730.00 | 745.00 | 593.73 | 2,783,300 |
| 2024-07-10 | 720.00 | 770.00 | 720.00 | 740.00 | 589.74 | 6,850,500 |
| 2024-07-09 | 710.00 | 720.00 | 700.00 | 720.00 | 573.80 | 3,751,000 |
| 2024-07-08 | 720.00 | 725.00 | 710.00 | 715.00 | 569.82 | 3,802,100 |
| 2024-07-05 | 725.00 | 725.00 | 715.00 | 720.00 | 573.80 | 1,755,600 |
| 2024-07-04 | 720.00 | 725.00 | 710.00 | 725.00 | 577.79 | 2,911,100 |
| 2024-07-03 | 710.00 | 730.00 | 705.00 | 720.00 | 573.80 | 4,677,600 |
| 2024-07-02 | 705.00 | 710.00 | 695.00 | 705.00 | 561.85 | 5,568,600 |
| 2024-07-01 | 700.00 | 725.00 | 700.00 | 700.00 | 557.87 | 11,120,600 |
| 2024-06-28 | 655.00 | 710.00 | 645.00 | 705.00 | 561.85 | 14,771,800 |
| 2024-06-27 | 675.00 | 675.00 | 650.00 | 650.00 | 518.02 | 11,184,600 |
| 2024-06-26 | 685.00 | 685.00 | 660.00 | 675.00 | 537.94 | 10,122,800 |
| 2024-06-25 | 700.00 | 710.00 | 685.00 | 685.00 | 545.91 | 3,249,600 |
| 2024-06-24 | 695.00 | 720.00 | 695.00 | 700.00 | 557.87 | 4,522,200 |
| 2024-06-21 | 700.00 | 715.00 | 665.00 | 695.00 | 553.88 | 8,891,800 |
| 2024-06-20 | 646.34 | 669.10 | 641.79 | 660.00 | 525.99 | 12,411,780 |
| 2024-06-19 | 646.34 | 655.45 | 637.24 | 646.34 | 515.11 | 9,567,253 |
| 2024-06-14 | 660.00 | 664.55 | 637.24 | 646.34 | 515.11 | 4,875,075 |
| 2024-06-13 | 628.14 | 660.00 | 628.14 | 660.00 | 525.99 | 3,589,189 |
| 2024-06-12 | 641.79 | 678.21 | 628.14 | 637.24 | 507.85 | 13,559,916 |
| 2024-06-11 | 735.00 | 745.00 | 705.00 | 705.00 | 561.85 | 6,716,600 |
| 2024-06-10 | 735.00 | 760.00 | 730.00 | 735.00 | 585.76 | 10,482,500 |
| 2024-06-07 | 710.00 | 735.00 | 710.00 | 735.00 | 585.76 | 5,906,500 |
| 2024-06-06 | 715.00 | 720.00 | 705.00 | 710.00 | 565.84 | 2,021,400 |
| 2024-06-05 | 730.00 | 740.00 | 710.00 | 715.00 | 569.82 | 5,824,800 |
| 2024-06-04 | 685.00 | 755.00 | 680.00 | 730.00 | 581.77 | 23,851,800 |
| 2024-06-03 | 690.00 | 690.00 | 665.00 | 685.00 | 545.91 | 8,955,200 |
| 2024-05-31 | 670.00 | 680.00 | 655.00 | 675.00 | 537.94 | 4,509,400 |
| 2024-05-30 | 650.00 | 670.00 | 635.00 | 670.00 | 533.96 | 3,699,100 |
| 2024-05-29 | 665.00 | 670.00 | 645.00 | 645.00 | 514.03 | 3,228,700 |
| 2024-05-28 | 695.00 | 695.00 | 660.00 | 665.00 | 529.97 | 5,098,800 |
| 2024-05-27 | 690.00 | 700.00 | 675.00 | 695.00 | 553.88 | 4,721,800 |
| 2024-05-22 | 685.00 | 700.00 | 680.00 | 690.00 | 549.90 | 6,414,900 |
| 2024-05-21 | 655.00 | 710.00 | 655.00 | 680.00 | 541.93 | 10,928,500 |
| 2024-05-20 | 635.00 | 665.00 | 635.00 | 650.00 | 518.02 | 13,130,200 |
| 2024-05-17 | 630.00 | 655.00 | 620.00 | 635.00 | 506.06 | 10,892,000 |
| 2024-05-16 | 635.00 | 640.00 | 630.00 | 630.00 | 502.08 | 2,275,500 |
| 2024-05-15 | 640.00 | 645.00 | 625.00 | 635.00 | 506.06 | 3,358,600 |
| 2024-05-14 | 625.00 | 655.00 | 625.00 | 645.00 | 514.03 | 5,135,900 |
| 2024-05-13 | 640.00 | 645.00 | 610.00 | 625.00 | 498.09 | 6,077,200 |
| 2024-05-08 | 650.00 | 655.00 | 635.00 | 640.00 | 510.05 | 12,002,900 |
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.