Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 665.00 | 680.00 | 660.00 | 675.00 | 505.29 | 7,648,300 |
| 2024-05-06 | 675.00 | 680.00 | 655.00 | 665.00 | 497.81 | 9,472,300 |
| 2024-05-03 | 665.00 | 680.00 | 665.00 | 670.00 | 501.55 | 2,285,700 |
| 2024-05-02 | 685.00 | 695.00 | 665.00 | 665.00 | 497.81 | 8,006,900 |
| 2024-04-30 | 670.00 | 690.00 | 560.00 | 685.00 | 512.78 | 18,345,400 |
| 2024-04-29 | 675.00 | 680.00 | 660.00 | 670.00 | 501.55 | 3,079,300 |
| 2024-04-26 | 675.00 | 685.00 | 660.00 | 670.00 | 501.55 | 5,246,500 |
| 2024-04-25 | 690.00 | 690.00 | 655.00 | 670.00 | 501.55 | 6,611,600 |
| 2024-04-24 | 690.00 | 695.00 | 685.00 | 690.00 | 516.52 | 5,601,700 |
| 2024-04-23 | 680.00 | 695.00 | 675.00 | 690.00 | 516.52 | 4,095,700 |
| 2024-04-22 | 685.00 | 690.00 | 670.00 | 670.00 | 501.55 | 5,786,400 |
| 2024-04-19 | 690.00 | 690.00 | 675.00 | 685.00 | 512.78 | 3,030,700 |
| 2024-04-18 | 690.00 | 695.00 | 675.00 | 695.00 | 520.27 | 2,213,400 |
| 2024-04-17 | 685.00 | 695.00 | 675.00 | 680.00 | 509.04 | 2,097,000 |
| 2024-04-16 | 685.00 | 695.00 | 670.00 | 685.00 | 512.78 | 3,495,900 |
| 2024-04-05 | 680.00 | 690.00 | 680.00 | 690.00 | 516.52 | 5,245,600 |
| 2024-04-04 | 690.00 | 695.00 | 680.00 | 680.00 | 509.04 | 1,589,300 |
| 2024-04-03 | 700.00 | 700.00 | 680.00 | 685.00 | 512.78 | 1,471,200 |
| 2024-04-02 | 670.00 | 700.00 | 665.00 | 700.00 | 524.01 | 5,099,900 |
| 2024-04-01 | 695.00 | 700.00 | 665.00 | 670.00 | 501.55 | 6,030,100 |
| 2024-03-28 | 705.00 | 710.00 | 690.00 | 690.00 | 516.52 | 5,184,300 |
| 2024-03-27 | 710.00 | 710.00 | 695.00 | 705.00 | 527.75 | 3,401,900 |
| 2024-03-26 | 725.00 | 725.00 | 705.00 | 710.00 | 531.49 | 4,328,900 |
| 2024-03-25 | 725.00 | 725.00 | 700.00 | 720.00 | 538.98 | 8,656,300 |
| 2024-03-22 | 700.00 | 700.00 | 675.00 | 700.00 | 524.01 | 16,632,400 |
| 2024-03-21 | 665.00 | 695.00 | 630.00 | 690.00 | 516.52 | 32,380,200 |
| 2024-03-20 | 720.00 | 720.00 | 670.00 | 670.00 | 501.55 | 17,673,500 |
| 2024-03-19 | 720.00 | 725.00 | 705.00 | 715.00 | 535.24 | 5,913,700 |
| 2024-03-18 | 685.00 | 730.00 | 685.00 | 720.00 | 538.98 | 20,609,000 |
| 2024-03-15 | 670.00 | 690.00 | 670.00 | 685.00 | 512.78 | 4,189,100 |
| 2024-03-14 | 670.00 | 680.00 | 670.00 | 670.00 | 501.55 | 1,228,700 |
| 2024-03-13 | 680.00 | 685.00 | 665.00 | 670.00 | 501.55 | 3,166,600 |
| 2024-03-08 | 665.00 | 705.00 | 665.00 | 680.00 | 509.04 | 11,850,300 |
| 2024-03-07 | 665.00 | 675.00 | 660.00 | 665.00 | 497.81 | 633,400 |
| 2024-03-06 | 675.00 | 675.00 | 660.00 | 665.00 | 497.81 | 734,100 |
| 2024-03-05 | 670.00 | 680.00 | 665.00 | 675.00 | 505.29 | 2,171,000 |
| 2024-03-04 | 655.00 | 680.00 | 655.00 | 665.00 | 497.81 | 3,806,700 |
| 2024-03-01 | 655.00 | 665.00 | 645.00 | 655.00 | 490.32 | 2,843,300 |
| 2024-02-29 | 675.00 | 675.00 | 635.00 | 650.00 | 486.58 | 11,536,100 |
| 2024-02-28 | 660.00 | 670.00 | 655.00 | 665.00 | 497.81 | 1,642,100 |
| 2024-02-27 | 660.00 | 670.00 | 655.00 | 660.00 | 494.07 | 1,950,300 |
| 2024-02-26 | 685.00 | 685.00 | 665.00 | 665.00 | 497.81 | 4,802,500 |
| 2024-02-23 | 690.00 | 690.00 | 675.00 | 680.00 | 509.04 | 1,156,200 |
| 2024-02-22 | 675.00 | 690.00 | 670.00 | 685.00 | 512.78 | 2,477,700 |
| 2024-02-21 | 675.00 | 680.00 | 665.00 | 675.00 | 505.29 | 1,854,000 |
| 2024-02-20 | 685.00 | 695.00 | 670.00 | 675.00 | 505.29 | 3,509,300 |
| 2024-02-19 | 665.00 | 700.00 | 665.00 | 685.00 | 512.78 | 5,502,800 |
| 2024-02-16 | 670.00 | 675.00 | 665.00 | 665.00 | 497.81 | 1,299,200 |
| 2024-02-15 | 670.00 | 680.00 | 660.00 | 670.00 | 501.55 | 4,503,000 |
| 2024-02-13 | 665.00 | 680.00 | 655.00 | 665.00 | 497.81 | 3,491,300 |
| 2024-02-12 | 615.00 | 670.00 | 615.00 | 660.00 | 494.07 | 5,701,500 |
| 2024-02-07 | 640.00 | 655.00 | 640.00 | 645.00 | 482.84 | 1,222,100 |
| 2024-02-06 | 630.00 | 645.00 | 625.00 | 635.00 | 475.35 | 2,298,900 |
| 2024-02-05 | 640.00 | 645.00 | 625.00 | 625.00 | 467.87 | 2,105,900 |
| 2024-02-02 | 650.00 | 660.00 | 640.00 | 640.00 | 479.09 | 2,719,100 |
| 2024-02-01 | 650.00 | 660.00 | 645.00 | 650.00 | 486.58 | 3,307,700 |
| 2024-01-31 | 645.00 | 655.00 | 640.00 | 645.00 | 482.84 | 2,603,600 |
| 2024-01-30 | 645.00 | 645.00 | 630.00 | 645.00 | 482.84 | 2,683,300 |
| 2024-01-29 | 630.00 | 650.00 | 630.00 | 645.00 | 482.84 | 2,044,600 |
| 2024-01-26 | 635.00 | 645.00 | 610.00 | 630.00 | 471.61 | 3,979,000 |
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.