Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 545.00 | 545.00 | 515.00 | 515.00 | 369.45 | 10,357,400 |
| 2023-08-03 | 525.00 | 540.00 | 520.00 | 535.00 | 383.79 | 11,122,900 |
| 2023-08-02 | 525.00 | 530.00 | 515.00 | 525.00 | 376.62 | 6,030,200 |
| 2023-08-01 | 520.00 | 545.00 | 515.00 | 520.00 | 373.03 | 10,194,400 |
| 2023-07-31 | 550.00 | 555.00 | 520.00 | 520.00 | 373.03 | 14,676,600 |
| 2023-07-28 | 530.00 | 555.00 | 525.00 | 545.00 | 390.97 | 13,775,900 |
| 2023-07-27 | 545.00 | 585.00 | 515.00 | 530.00 | 380.21 | 40,797,900 |
| 2023-07-26 | 498.00 | 540.00 | 498.00 | 540.00 | 387.38 | 23,948,900 |
| 2023-07-25 | 486.00 | 525.00 | 482.00 | 498.00 | 357.25 | 18,061,200 |
| 2023-07-24 | 480.00 | 488.00 | 478.00 | 486.00 | 348.64 | 4,457,600 |
| 2023-07-21 | 482.00 | 484.00 | 476.00 | 480.00 | 344.34 | 2,962,000 |
| 2023-07-20 | 474.00 | 482.00 | 472.00 | 482.00 | 345.77 | 6,317,900 |
| 2023-07-18 | 478.00 | 482.00 | 464.00 | 474.00 | 340.03 | 7,479,000 |
| 2023-07-17 | 496.00 | 496.00 | 478.00 | 478.00 | 342.90 | 8,785,000 |
| 2023-07-14 | 490.00 | 492.00 | 482.00 | 486.00 | 348.64 | 3,735,900 |
| 2023-07-13 | 492.00 | 494.00 | 482.00 | 490.00 | 351.51 | 8,382,200 |
| 2023-07-12 | 486.00 | 492.00 | 476.00 | 490.00 | 351.51 | 10,419,400 |
| 2023-07-11 | 494.00 | 496.00 | 482.00 | 484.00 | 347.21 | 6,091,700 |
| 2023-07-10 | 482.00 | 494.00 | 480.00 | 490.00 | 351.51 | 7,604,600 |
| 2023-07-07 | 468.00 | 486.00 | 466.00 | 480.00 | 344.34 | 12,500,200 |
| 2023-07-06 | 470.00 | 476.00 | 460.00 | 466.00 | 334.30 | 4,946,800 |
| 2023-07-05 | 460.00 | 486.00 | 458.00 | 470.00 | 337.16 | 22,415,300 |
| 2023-07-04 | 432.00 | 462.00 | 428.00 | 458.00 | 328.56 | 23,400,200 |
| 2023-07-03 | 426.00 | 434.00 | 426.00 | 432.00 | 309.90 | 9,664,800 |
| 2023-06-27 | 428.00 | 430.00 | 422.00 | 426.00 | 305.60 | 4,682,400 |
| 2023-06-26 | 418.00 | 434.00 | 416.00 | 426.00 | 305.60 | 22,407,300 |
| 2023-06-23 | 426.00 | 428.00 | 416.00 | 416.00 | 298.43 | 6,868,600 |
| 2023-06-22 | 424.00 | 428.00 | 422.00 | 424.00 | 304.17 | 6,403,200 |
| 2023-06-21 | 428.00 | 432.00 | 420.00 | 422.00 | 302.73 | 6,530,100 |
| 2023-06-20 | 428.00 | 432.00 | 422.00 | 426.00 | 305.60 | 4,608,700 |
| 2023-06-19 | 430.00 | 436.00 | 426.00 | 428.00 | 307.04 | 5,293,600 |
| 2023-06-16 | 426.00 | 430.00 | 424.00 | 428.00 | 307.04 | 2,145,500 |
| 2023-06-15 | 434.00 | 436.00 | 426.00 | 426.00 | 305.60 | 9,244,900 |
| 2023-06-14 | 438.00 | 440.00 | 434.00 | 436.00 | 312.77 | 3,525,700 |
| 2023-06-13 | 438.00 | 444.00 | 432.00 | 438.00 | 314.21 | 4,755,100 |
| 2023-06-12 | 446.00 | 448.00 | 432.00 | 438.00 | 314.21 | 7,226,000 |
| 2023-06-09 | 434.00 | 446.00 | 432.00 | 444.00 | 318.51 | 12,817,300 |
| 2023-06-08 | 432.00 | 434.00 | 420.00 | 432.00 | 309.90 | 14,145,400 |
| 2023-06-07 | 414.00 | 422.00 | 414.00 | 420.00 | 301.30 | 6,992,600 |
| 2023-06-06 | 412.00 | 418.00 | 410.00 | 414.00 | 296.99 | 4,868,100 |
| 2023-06-05 | 402.00 | 412.00 | 400.00 | 410.00 | 294.12 | 5,193,500 |
| 2023-05-31 | 410.00 | 412.00 | 398.00 | 402.00 | 288.38 | 14,281,600 |
| 2023-05-30 | 420.00 | 420.00 | 408.00 | 410.00 | 294.12 | 29,146,000 |
| 2023-05-29 | 438.00 | 438.00 | 438.00 | 438.00 | 314.21 | 682,100 |
| 2023-05-26 | 478.00 | 482.00 | 466.00 | 470.00 | 297.98 | 27,174,400 |
| 2023-05-25 | 486.00 | 490.00 | 478.00 | 478.00 | 303.05 | 19,527,800 |
| 2023-05-24 | 482.00 | 488.00 | 478.00 | 486.00 | 308.13 | 16,516,600 |
| 2023-05-23 | 480.00 | 486.00 | 480.00 | 482.00 | 305.59 | 12,981,200 |
| 2023-05-22 | 486.00 | 492.00 | 476.00 | 480.00 | 304.32 | 8,821,800 |
| 2023-05-19 | 484.00 | 496.00 | 482.00 | 486.00 | 308.13 | 14,884,500 |
| 2023-05-17 | 500.00 | 510.00 | 480.00 | 482.00 | 305.59 | 44,732,800 |
| 2023-05-16 | 498.00 | 510.00 | 496.00 | 498.00 | 315.73 | 22,056,300 |
| 2023-05-15 | 492.00 | 505.00 | 486.00 | 496.00 | 314.47 | 8,662,000 |
| 2023-05-12 | 500.00 | 525.00 | 492.00 | 492.00 | 311.93 | 13,344,800 |
| 2023-05-11 | 492.00 | 505.00 | 490.00 | 500.00 | 317.00 | 8,714,100 |
| 2023-05-10 | 478.00 | 510.00 | 476.00 | 490.00 | 310.66 | 11,744,400 |
| 2023-05-09 | 476.00 | 482.00 | 476.00 | 478.00 | 303.05 | 2,826,100 |
| 2023-05-08 | 478.00 | 484.00 | 470.00 | 476.00 | 301.79 | 12,911,600 |
| 2023-05-05 | 488.00 | 492.00 | 470.00 | 478.00 | 303.05 | 6,884,300 |
| 2023-05-04 | 484.00 | 494.00 | 476.00 | 486.00 | 308.13 | 4,347,000 |
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.