Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 474.00 | 484.00 | 470.00 | 482.00 | 305.59 | 5,410,100 |
| 2023-05-02 | 494.00 | 496.00 | 478.00 | 480.00 | 304.32 | 8,108,500 |
| 2023-04-28 | 505.00 | 520.00 | 492.00 | 494.00 | 313.20 | 13,220,800 |
| 2023-04-27 | 488.00 | 500.00 | 480.00 | 498.00 | 315.73 | 7,169,300 |
| 2023-04-26 | 480.00 | 510.00 | 472.00 | 486.00 | 308.13 | 16,984,200 |
| 2023-04-18 | 448.00 | 480.00 | 448.00 | 480.00 | 304.32 | 8,737,200 |
| 2023-04-17 | 454.00 | 456.00 | 444.00 | 448.00 | 284.03 | 2,027,700 |
| 2023-04-14 | 452.00 | 458.00 | 448.00 | 452.00 | 286.57 | 2,835,700 |
| 2023-04-13 | 460.00 | 464.00 | 448.00 | 448.00 | 284.03 | 5,170,200 |
| 2023-04-12 | 440.00 | 464.00 | 438.00 | 456.00 | 289.11 | 12,324,200 |
| 2023-04-11 | 432.00 | 450.00 | 430.00 | 440.00 | 278.96 | 15,471,100 |
| 2023-04-10 | 434.00 | 440.00 | 430.00 | 432.00 | 273.89 | 3,277,400 |
| 2023-04-06 | 432.00 | 440.00 | 430.00 | 432.00 | 273.89 | 2,897,400 |
| 2023-04-05 | 444.00 | 444.00 | 430.00 | 432.00 | 273.89 | 5,551,800 |
| 2023-04-04 | 446.00 | 448.00 | 436.00 | 442.00 | 280.23 | 8,309,400 |
| 2023-04-03 | 428.00 | 446.00 | 426.00 | 446.00 | 282.77 | 11,107,700 |
| 2023-03-31 | 410.00 | 424.00 | 406.00 | 424.00 | 268.82 | 8,317,700 |
| 2023-03-30 | 410.00 | 410.00 | 394.00 | 394.00 | 249.80 | 2,714,100 |
| 2023-03-29 | 400.00 | 408.00 | 398.00 | 408.00 | 258.67 | 2,711,000 |
| 2023-03-28 | 400.00 | 404.00 | 396.00 | 400.00 | 253.60 | 618,400 |
| 2023-03-27 | 388.00 | 404.00 | 388.00 | 400.00 | 253.60 | 1,718,500 |
| 2023-03-24 | 386.00 | 392.00 | 386.00 | 388.00 | 245.99 | 1,192,300 |
| 2023-03-21 | 384.00 | 394.00 | 378.00 | 386.00 | 244.73 | 1,131,500 |
| 2023-03-20 | 384.00 | 390.00 | 380.00 | 382.00 | 242.19 | 605,200 |
| 2023-03-17 | 380.00 | 392.00 | 378.00 | 382.00 | 242.19 | 3,175,600 |
| 2023-03-16 | 388.00 | 394.00 | 374.00 | 378.00 | 239.65 | 7,426,300 |
| 2023-03-15 | 384.00 | 390.00 | 380.00 | 388.00 | 245.99 | 3,519,200 |
| 2023-03-14 | 394.00 | 396.00 | 378.00 | 378.00 | 239.65 | 4,769,900 |
| 2023-03-13 | 396.00 | 398.00 | 388.00 | 396.00 | 251.07 | 2,075,400 |
| 2023-03-10 | 410.00 | 410.00 | 392.00 | 396.00 | 251.07 | 4,091,300 |
| 2023-03-09 | 402.00 | 410.00 | 400.00 | 410.00 | 259.94 | 1,573,000 |
| 2023-03-08 | 410.00 | 412.00 | 392.00 | 402.00 | 254.87 | 5,490,500 |
| 2023-03-07 | 426.00 | 430.00 | 402.00 | 410.00 | 259.94 | 8,450,500 |
| 2023-03-06 | 424.00 | 438.00 | 424.00 | 424.00 | 268.82 | 3,789,000 |
| 2023-03-03 | 424.00 | 434.00 | 422.00 | 424.00 | 268.82 | 4,051,900 |
| 2023-03-02 | 420.00 | 424.00 | 418.00 | 424.00 | 268.82 | 1,518,100 |
| 2023-03-01 | 414.00 | 420.00 | 414.00 | 420.00 | 266.28 | 1,521,400 |
| 2023-02-28 | 418.00 | 418.00 | 412.00 | 414.00 | 262.48 | 1,585,100 |
| 2023-02-27 | 422.00 | 422.00 | 412.00 | 418.00 | 265.01 | 2,979,000 |
| 2023-02-24 | 426.00 | 428.00 | 418.00 | 422.00 | 267.55 | 1,478,100 |
| 2023-02-23 | 424.00 | 424.00 | 418.00 | 422.00 | 267.55 | 1,647,400 |
| 2023-02-22 | 424.00 | 424.00 | 418.00 | 424.00 | 268.82 | 2,062,000 |
| 2023-02-21 | 424.00 | 424.00 | 418.00 | 418.00 | 265.01 | 2,436,600 |
| 2023-02-20 | 436.00 | 436.00 | 418.00 | 422.00 | 267.55 | 3,697,800 |
| 2023-02-17 | 436.00 | 436.00 | 430.00 | 436.00 | 276.43 | 1,604,200 |
| 2023-02-16 | 432.00 | 436.00 | 430.00 | 436.00 | 276.43 | 1,135,400 |
| 2023-02-15 | 436.00 | 436.00 | 430.00 | 432.00 | 273.89 | 1,181,300 |
| 2023-02-14 | 436.00 | 440.00 | 428.00 | 436.00 | 276.43 | 2,281,000 |
| 2023-02-13 | 422.00 | 436.00 | 412.00 | 436.00 | 276.43 | 1,287,600 |
| 2023-02-10 | 436.00 | 442.00 | 420.00 | 426.00 | 270.09 | 6,357,700 |
| 2023-02-09 | 442.00 | 442.00 | 436.00 | 436.00 | 276.43 | 2,667,600 |
| 2023-02-08 | 448.00 | 450.00 | 438.00 | 442.00 | 280.23 | 3,259,900 |
| 2023-02-07 | 436.00 | 448.00 | 432.00 | 448.00 | 284.03 | 6,759,700 |
| 2023-02-06 | 444.00 | 446.00 | 430.00 | 434.00 | 275.16 | 6,869,600 |
| 2023-02-03 | 454.00 | 460.00 | 442.00 | 444.00 | 281.50 | 9,885,500 |
| 2023-02-02 | 460.00 | 462.00 | 452.00 | 460.00 | 291.64 | 4,386,600 |
| 2023-02-01 | 462.00 | 466.00 | 456.00 | 460.00 | 291.64 | 1,582,000 |
| 2023-01-31 | 462.00 | 464.00 | 454.00 | 460.00 | 291.64 | 1,480,500 |
| 2023-01-30 | 466.00 | 480.00 | 454.00 | 462.00 | 292.91 | 15,336,900 |
| 2023-01-27 | 462.00 | 468.00 | 462.00 | 466.00 | 295.45 | 4,515,900 |
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.