Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 456.00 | 464.00 | 452.00 | 462.00 | 292.91 | 5,525,300 |
| 2023-01-25 | 456.00 | 472.00 | 450.00 | 456.00 | 289.11 | 12,428,000 |
| 2023-01-24 | 458.00 | 460.00 | 452.00 | 454.00 | 287.84 | 5,581,400 |
| 2023-01-20 | 452.00 | 456.00 | 448.00 | 456.00 | 289.11 | 3,527,600 |
| 2023-01-19 | 452.00 | 452.00 | 444.00 | 452.00 | 286.57 | 1,737,700 |
| 2023-01-18 | 450.00 | 452.00 | 446.00 | 452.00 | 286.57 | 2,126,800 |
| 2023-01-17 | 452.00 | 456.00 | 450.00 | 450.00 | 285.30 | 6,456,700 |
| 2023-01-16 | 460.00 | 460.00 | 450.00 | 450.00 | 285.30 | 2,083,900 |
| 2023-01-13 | 454.00 | 458.00 | 450.00 | 456.00 | 289.11 | 1,754,800 |
| 2023-01-12 | 452.00 | 456.00 | 450.00 | 454.00 | 287.84 | 2,178,500 |
| 2023-01-11 | 460.00 | 460.00 | 450.00 | 456.00 | 289.11 | 1,794,000 |
| 2023-01-10 | 450.00 | 460.00 | 440.00 | 460.00 | 291.64 | 6,943,100 |
| 2023-01-09 | 456.00 | 458.00 | 450.00 | 450.00 | 285.30 | 4,540,100 |
| 2023-01-06 | 434.00 | 462.00 | 434.00 | 456.00 | 289.11 | 7,365,900 |
| 2023-01-05 | 450.00 | 458.00 | 422.00 | 440.00 | 278.96 | 27,463,000 |
| 2023-01-04 | 462.00 | 462.00 | 452.00 | 452.00 | 286.57 | 5,092,200 |
| 2023-01-03 | 466.00 | 470.00 | 454.00 | 462.00 | 292.91 | 5,956,300 |
| 2023-01-02 | 468.00 | 468.00 | 456.00 | 466.00 | 295.45 | 2,076,500 |
| 2022-12-30 | 460.00 | 466.00 | 454.00 | 462.00 | 292.91 | 2,253,000 |
| 2022-12-29 | 466.00 | 472.00 | 458.00 | 460.00 | 291.64 | 3,035,000 |
| 2022-12-28 | 464.00 | 472.00 | 462.00 | 466.00 | 295.45 | 5,416,200 |
| 2022-12-27 | 476.00 | 478.00 | 466.00 | 466.00 | 295.45 | 8,721,500 |
| 2022-12-26 | 488.00 | 488.00 | 470.00 | 474.00 | 300.52 | 7,627,700 |
| 2022-12-23 | 480.00 | 492.00 | 472.00 | 486.00 | 308.13 | 10,185,600 |
| 2022-12-22 | 480.00 | 484.00 | 472.00 | 480.00 | 304.32 | 5,853,100 |
| 2022-12-21 | 460.00 | 484.00 | 450.00 | 482.00 | 305.59 | 21,580,600 |
| 2022-12-20 | 456.00 | 466.00 | 456.00 | 460.00 | 291.64 | 6,931,100 |
| 2022-12-19 | 460.00 | 464.00 | 452.00 | 456.00 | 289.11 | 6,173,400 |
| 2022-12-16 | 474.00 | 474.00 | 450.00 | 460.00 | 291.64 | 25,818,300 |
| 2022-12-15 | 482.00 | 482.00 | 472.00 | 476.00 | 301.79 | 6,786,400 |
| 2022-12-14 | 492.00 | 494.00 | 482.00 | 482.00 | 305.59 | 7,151,300 |
| 2022-12-13 | 466.00 | 494.00 | 462.00 | 490.00 | 310.66 | 15,286,100 |
| 2022-12-12 | 472.00 | 472.00 | 462.00 | 466.00 | 295.45 | 3,656,600 |
| 2022-12-09 | 490.00 | 492.00 | 468.00 | 470.00 | 297.98 | 12,815,800 |
| 2022-12-08 | 472.00 | 494.00 | 464.00 | 490.00 | 310.66 | 13,718,000 |
| 2022-12-07 | 494.00 | 494.00 | 460.00 | 468.00 | 296.71 | 23,642,500 |
| 2022-12-06 | 500.00 | 505.00 | 488.00 | 494.00 | 313.20 | 9,646,000 |
| 2022-12-05 | 498.00 | 515.00 | 498.00 | 500.00 | 317.00 | 6,659,300 |
| 2022-12-02 | 496.00 | 515.00 | 494.00 | 498.00 | 315.73 | 9,613,200 |
| 2022-12-01 | 510.00 | 515.00 | 494.00 | 496.00 | 314.47 | 9,737,600 |
| 2022-11-30 | 510.00 | 515.00 | 498.00 | 510.00 | 323.34 | 8,800,100 |
| 2022-11-29 | 505.00 | 520.00 | 490.00 | 510.00 | 323.34 | 9,731,800 |
| 2022-11-28 | 520.00 | 550.00 | 486.00 | 494.00 | 313.20 | 20,108,800 |
| 2022-11-25 | 520.00 | 525.00 | 505.00 | 520.00 | 329.68 | 12,602,300 |
| 2022-11-24 | 454.00 | 530.00 | 450.00 | 525.00 | 332.85 | 49,222,000 |
| 2022-11-23 | 458.00 | 466.00 | 450.00 | 450.00 | 285.30 | 15,816,000 |
| 2022-11-22 | 464.00 | 470.00 | 440.00 | 456.00 | 289.11 | 21,418,700 |
| 2022-11-21 | 486.00 | 490.00 | 454.00 | 466.00 | 295.45 | 20,011,400 |
| 2022-11-18 | 488.00 | 498.00 | 486.00 | 486.00 | 308.13 | 20,983,600 |
| 2022-11-17 | 464.00 | 496.00 | 454.00 | 488.00 | 309.39 | 41,372,900 |
| 2022-11-16 | 468.00 | 470.00 | 436.00 | 462.00 | 292.91 | 35,720,100 |
| 2022-11-15 | 420.00 | 474.00 | 418.00 | 466.00 | 295.45 | 85,301,600 |
| 2022-11-14 | 398.00 | 420.00 | 398.00 | 418.00 | 265.01 | 29,733,800 |
| 2022-11-11 | 392.00 | 404.00 | 392.00 | 396.00 | 251.07 | 5,633,700 |
| 2022-11-10 | 380.00 | 406.00 | 380.00 | 392.00 | 248.53 | 19,491,100 |
| 2022-11-09 | 392.00 | 394.00 | 384.00 | 384.00 | 243.46 | 3,936,900 |
| 2022-11-08 | 384.00 | 394.00 | 380.00 | 390.00 | 247.26 | 8,256,000 |
| 2022-11-07 | 380.00 | 390.00 | 376.00 | 384.00 | 243.46 | 10,053,100 |
| 2022-11-04 | 384.00 | 384.00 | 376.00 | 380.00 | 240.92 | 2,507,800 |
| 2022-11-03 | 378.00 | 380.00 | 368.00 | 380.00 | 240.92 | 5,029,500 |
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.