Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 650.00 | 660.00 | 630.00 | 650.00 | 466.29 | 6,666,900 |
| 2023-10-30 | 675.00 | 685.00 | 645.00 | 650.00 | 466.29 | 11,330,100 |
| 2023-10-27 | 685.00 | 690.00 | 660.00 | 675.00 | 484.23 | 8,102,900 |
| 2023-10-26 | 700.00 | 730.00 | 530.00 | 680.00 | 487.81 | 37,909,500 |
| 2023-10-25 | 720.00 | 745.00 | 700.00 | 700.00 | 502.16 | 6,862,800 |
| 2023-10-24 | 695.00 | 725.00 | 690.00 | 720.00 | 516.51 | 3,119,800 |
| 2023-10-23 | 715.00 | 735.00 | 685.00 | 700.00 | 502.16 | 9,012,800 |
| 2023-10-20 | 705.00 | 720.00 | 680.00 | 710.00 | 509.33 | 5,164,000 |
| 2023-10-19 | 710.00 | 725.00 | 675.00 | 695.00 | 498.57 | 10,976,200 |
| 2023-10-18 | 715.00 | 720.00 | 700.00 | 720.00 | 516.51 | 5,997,500 |
| 2023-10-17 | 735.00 | 745.00 | 710.00 | 710.00 | 509.33 | 12,889,500 |
| 2023-10-16 | 760.00 | 775.00 | 730.00 | 735.00 | 527.27 | 11,131,800 |
| 2023-10-13 | 735.00 | 760.00 | 720.00 | 755.00 | 541.62 | 7,758,400 |
| 2023-10-12 | 750.00 | 790.00 | 730.00 | 735.00 | 527.27 | 22,877,000 |
| 2023-10-11 | 670.00 | 750.00 | 670.00 | 750.00 | 538.03 | 25,670,300 |
| 2023-10-10 | 665.00 | 685.00 | 665.00 | 670.00 | 480.64 | 6,257,200 |
| 2023-10-09 | 680.00 | 690.00 | 660.00 | 665.00 | 477.05 | 8,539,000 |
| 2023-10-06 | 690.00 | 695.00 | 675.00 | 680.00 | 487.81 | 4,677,700 |
| 2023-10-05 | 660.00 | 710.00 | 655.00 | 690.00 | 494.99 | 15,252,000 |
| 2023-10-04 | 675.00 | 675.00 | 645.00 | 660.00 | 473.47 | 8,035,800 |
| 2023-10-03 | 660.00 | 690.00 | 655.00 | 675.00 | 484.23 | 9,489,900 |
| 2023-10-02 | 670.00 | 690.00 | 660.00 | 660.00 | 473.47 | 9,659,900 |
| 2023-09-29 | 655.00 | 680.00 | 650.00 | 670.00 | 480.64 | 12,144,200 |
| 2023-09-27 | 635.00 | 665.00 | 625.00 | 645.00 | 462.70 | 9,786,300 |
| 2023-09-26 | 655.00 | 670.00 | 615.00 | 640.00 | 459.12 | 44,964,500 |
| 2023-09-25 | 690.00 | 690.00 | 660.00 | 665.00 | 477.05 | 12,692,600 |
| 2023-09-22 | 700.00 | 715.00 | 680.00 | 690.00 | 494.99 | 9,598,300 |
| 2023-09-21 | 725.00 | 735.00 | 685.00 | 700.00 | 502.16 | 12,006,800 |
| 2023-09-20 | 700.00 | 730.00 | 675.00 | 725.00 | 520.09 | 29,424,100 |
| 2023-09-19 | 630.00 | 700.00 | 605.00 | 680.00 | 487.81 | 53,595,200 |
| 2023-09-18 | 735.00 | 765.00 | 630.00 | 630.00 | 451.94 | 51,037,900 |
| 2023-09-15 | 685.00 | 740.00 | 685.00 | 735.00 | 527.27 | 26,256,500 |
| 2023-09-14 | 665.00 | 705.00 | 660.00 | 685.00 | 491.40 | 20,545,600 |
| 2023-09-13 | 675.00 | 700.00 | 660.00 | 665.00 | 477.05 | 18,608,000 |
| 2023-09-12 | 615.00 | 665.00 | 600.00 | 665.00 | 477.05 | 37,184,500 |
| 2023-09-11 | 605.00 | 620.00 | 590.00 | 610.00 | 437.60 | 19,813,600 |
| 2023-09-08 | 550.00 | 620.00 | 545.00 | 600.00 | 430.42 | 20,659,700 |
| 2023-09-07 | 550.00 | 560.00 | 540.00 | 545.00 | 390.97 | 4,584,900 |
| 2023-09-06 | 550.00 | 565.00 | 545.00 | 550.00 | 394.55 | 7,083,700 |
| 2023-09-05 | 550.00 | 555.00 | 545.00 | 550.00 | 394.55 | 3,806,200 |
| 2023-09-04 | 560.00 | 570.00 | 540.00 | 550.00 | 394.55 | 9,505,800 |
| 2023-09-01 | 530.00 | 565.00 | 530.00 | 555.00 | 398.14 | 14,590,800 |
| 2023-08-31 | 540.00 | 570.00 | 530.00 | 530.00 | 380.21 | 25,036,500 |
| 2023-08-30 | 515.00 | 535.00 | 515.00 | 530.00 | 380.21 | 5,700,400 |
| 2023-08-29 | 520.00 | 525.00 | 510.00 | 515.00 | 369.45 | 5,050,100 |
| 2023-08-28 | 530.00 | 540.00 | 520.00 | 520.00 | 373.03 | 3,322,500 |
| 2023-08-25 | 530.00 | 535.00 | 525.00 | 530.00 | 380.21 | 4,466,900 |
| 2023-08-24 | 540.00 | 540.00 | 525.00 | 530.00 | 380.21 | 2,133,200 |
| 2023-08-23 | 520.00 | 550.00 | 520.00 | 535.00 | 383.79 | 10,139,200 |
| 2023-08-22 | 515.00 | 520.00 | 510.00 | 520.00 | 373.03 | 5,288,900 |
| 2023-08-21 | 525.00 | 535.00 | 510.00 | 515.00 | 369.45 | 4,263,100 |
| 2023-08-18 | 525.00 | 530.00 | 500.00 | 525.00 | 376.62 | 12,634,000 |
| 2023-08-16 | 535.00 | 535.00 | 520.00 | 520.00 | 373.03 | 2,773,900 |
| 2023-08-15 | 530.00 | 540.00 | 520.00 | 525.00 | 376.62 | 7,238,500 |
| 2023-08-14 | 545.00 | 545.00 | 520.00 | 530.00 | 380.21 | 8,676,300 |
| 2023-08-11 | 545.00 | 575.00 | 525.00 | 535.00 | 383.79 | 13,236,800 |
| 2023-08-10 | 540.00 | 550.00 | 535.00 | 540.00 | 387.38 | 7,215,000 |
| 2023-08-09 | 540.00 | 545.00 | 535.00 | 535.00 | 383.79 | 4,753,000 |
| 2023-08-08 | 540.00 | 550.00 | 525.00 | 535.00 | 383.79 | 11,261,300 |
| 2023-08-07 | 515.00 | 560.00 | 515.00 | 540.00 | 387.38 | 16,505,200 |
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.