Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 655.00 | 655.00 | 625.00 | 635.00 | 475.35 | 3,023,700 |
| 2024-01-24 | 640.00 | 655.00 | 605.00 | 650.00 | 486.58 | 2,948,200 |
| 2024-01-23 | 665.00 | 675.00 | 605.00 | 635.00 | 475.35 | 17,464,800 |
| 2024-01-22 | 670.00 | 700.00 | 660.00 | 665.00 | 497.81 | 7,247,000 |
| 2024-01-19 | 690.00 | 690.00 | 670.00 | 670.00 | 501.55 | 4,974,600 |
| 2024-01-18 | 700.00 | 700.00 | 665.00 | 685.00 | 512.78 | 8,211,100 |
| 2024-01-17 | 700.00 | 720.00 | 690.00 | 695.00 | 520.27 | 8,952,900 |
| 2024-01-16 | 715.00 | 720.00 | 695.00 | 700.00 | 524.01 | 5,130,400 |
| 2024-01-15 | 700.00 | 720.00 | 695.00 | 715.00 | 535.24 | 6,021,100 |
| 2024-01-12 | 700.00 | 705.00 | 690.00 | 695.00 | 520.27 | 3,983,600 |
| 2024-01-11 | 690.00 | 705.00 | 690.00 | 700.00 | 524.01 | 1,019,500 |
| 2024-01-10 | 710.00 | 710.00 | 690.00 | 700.00 | 524.01 | 3,192,200 |
| 2024-01-09 | 710.00 | 715.00 | 705.00 | 710.00 | 531.49 | 1,693,600 |
| 2024-01-08 | 710.00 | 715.00 | 700.00 | 705.00 | 527.75 | 2,452,800 |
| 2024-01-05 | 715.00 | 715.00 | 700.00 | 705.00 | 527.75 | 4,335,100 |
| 2024-01-04 | 730.00 | 735.00 | 705.00 | 710.00 | 531.49 | 4,329,200 |
| 2024-01-03 | 725.00 | 745.00 | 710.00 | 730.00 | 546.47 | 3,888,600 |
| 2024-01-02 | 705.00 | 720.00 | 700.00 | 720.00 | 538.98 | 2,244,900 |
| 2023-12-29 | 710.00 | 715.00 | 700.00 | 705.00 | 527.75 | 2,107,400 |
| 2023-12-28 | 705.00 | 715.00 | 690.00 | 710.00 | 531.49 | 4,287,200 |
| 2023-12-27 | 715.00 | 720.00 | 695.00 | 705.00 | 527.75 | 3,599,400 |
| 2023-12-22 | 735.00 | 735.00 | 705.00 | 710.00 | 531.49 | 5,194,100 |
| 2023-12-21 | 715.00 | 770.00 | 710.00 | 725.00 | 542.72 | 24,866,000 |
| 2023-12-20 | 700.00 | 725.00 | 700.00 | 710.00 | 531.49 | 4,385,500 |
| 2023-12-19 | 700.00 | 710.00 | 690.00 | 695.00 | 520.27 | 2,255,800 |
| 2023-12-18 | 715.00 | 720.00 | 665.00 | 700.00 | 524.01 | 6,272,500 |
| 2023-12-15 | 715.00 | 725.00 | 710.00 | 715.00 | 535.24 | 2,375,500 |
| 2023-12-14 | 700.00 | 720.00 | 690.00 | 715.00 | 535.24 | 3,527,700 |
| 2023-12-13 | 715.00 | 725.00 | 700.00 | 700.00 | 524.01 | 3,804,700 |
| 2023-12-12 | 730.00 | 735.00 | 700.00 | 715.00 | 535.24 | 4,939,900 |
| 2023-12-11 | 720.00 | 740.00 | 710.00 | 725.00 | 542.72 | 4,812,800 |
| 2023-12-08 | 740.00 | 750.00 | 715.00 | 720.00 | 538.98 | 5,097,900 |
| 2023-12-07 | 720.00 | 745.00 | 710.00 | 740.00 | 553.95 | 11,429,700 |
| 2023-12-06 | 700.00 | 725.00 | 695.00 | 720.00 | 538.98 | 9,728,300 |
| 2023-12-05 | 705.00 | 715.00 | 690.00 | 700.00 | 524.01 | 4,113,300 |
| 2023-12-04 | 670.00 | 715.00 | 670.00 | 705.00 | 527.75 | 13,309,200 |
| 2023-12-01 | 685.00 | 690.00 | 665.00 | 670.00 | 501.55 | 2,643,000 |
| 2023-11-30 | 690.00 | 695.00 | 680.00 | 685.00 | 512.78 | 3,350,400 |
| 2023-11-29 | 695.00 | 700.00 | 680.00 | 695.00 | 520.27 | 4,256,800 |
| 2023-11-28 | 670.00 | 695.00 | 670.00 | 695.00 | 520.27 | 6,042,800 |
| 2023-11-27 | 665.00 | 675.00 | 660.00 | 670.00 | 501.55 | 2,184,100 |
| 2023-11-24 | 655.00 | 670.00 | 650.00 | 665.00 | 497.81 | 2,283,800 |
| 2023-11-23 | 650.00 | 665.00 | 650.00 | 655.00 | 490.32 | 1,923,200 |
| 2023-11-22 | 655.00 | 665.00 | 640.00 | 650.00 | 486.58 | 5,610,400 |
| 2023-11-21 | 675.00 | 680.00 | 650.00 | 655.00 | 490.32 | 4,432,600 |
| 2023-11-20 | 680.00 | 680.00 | 660.00 | 675.00 | 505.29 | 5,214,100 |
| 2023-11-17 | 675.00 | 700.00 | 670.00 | 675.00 | 505.29 | 9,098,900 |
| 2023-11-16 | 670.00 | 715.00 | 665.00 | 675.00 | 505.29 | 19,982,900 |
| 2023-11-15 | 655.00 | 675.00 | 625.00 | 665.00 | 497.81 | 17,666,000 |
| 2023-11-14 | 660.00 | 670.00 | 650.00 | 655.00 | 469.88 | 6,486,400 |
| 2023-11-13 | 655.00 | 665.00 | 650.00 | 655.00 | 469.88 | 3,973,400 |
| 2023-11-10 | 670.00 | 680.00 | 655.00 | 655.00 | 469.88 | 4,351,000 |
| 2023-11-09 | 675.00 | 685.00 | 660.00 | 665.00 | 477.05 | 5,493,200 |
| 2023-11-08 | 690.00 | 690.00 | 665.00 | 675.00 | 484.23 | 2,546,700 |
| 2023-11-07 | 680.00 | 700.00 | 675.00 | 680.00 | 487.81 | 5,554,600 |
| 2023-11-06 | 655.00 | 690.00 | 645.00 | 680.00 | 487.81 | 11,556,000 |
| 2023-11-03 | 650.00 | 655.00 | 640.00 | 640.00 | 459.12 | 4,353,500 |
| 2023-11-02 | 635.00 | 660.00 | 630.00 | 650.00 | 466.29 | 4,955,700 |
| 2023-11-01 | 650.00 | 660.00 | 625.00 | 635.00 | 455.53 | 8,591,300 |
| 2023-10-31 | 650.00 | 660.00 | 630.00 | 650.00 | 466.29 | 6,666,900 |
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.