Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 372.00 | 378.00 | 372.00 | 376.00 | 238.39 | 3,842,300 |
| 2022-11-01 | 382.00 | 386.00 | 370.00 | 372.00 | 235.85 | 9,225,300 |
| 2022-10-31 | 388.00 | 390.00 | 376.00 | 382.00 | 242.19 | 10,147,200 |
| 2022-10-28 | 386.00 | 404.00 | 380.00 | 386.00 | 244.73 | 8,865,100 |
| 2022-10-27 | 390.00 | 412.00 | 384.00 | 388.00 | 245.99 | 43,691,500 |
| 2022-10-26 | 386.00 | 392.00 | 380.00 | 390.00 | 247.26 | 10,074,700 |
| 2022-10-25 | 380.00 | 388.00 | 380.00 | 384.00 | 243.46 | 8,170,500 |
| 2022-10-24 | 374.00 | 380.00 | 374.00 | 380.00 | 240.92 | 6,173,200 |
| 2022-10-21 | 370.00 | 376.00 | 368.00 | 372.00 | 235.85 | 3,726,400 |
| 2022-10-20 | 364.00 | 370.00 | 364.00 | 370.00 | 234.58 | 1,844,200 |
| 2022-10-19 | 364.00 | 366.00 | 360.00 | 364.00 | 230.78 | 3,474,900 |
| 2022-10-18 | 364.00 | 368.00 | 360.00 | 364.00 | 230.78 | 3,058,700 |
| 2022-10-17 | 368.00 | 372.00 | 360.00 | 364.00 | 230.78 | 1,879,100 |
| 2022-10-14 | 368.00 | 370.00 | 362.00 | 368.00 | 233.31 | 2,733,900 |
| 2022-10-13 | 366.00 | 368.00 | 356.00 | 366.00 | 232.05 | 3,502,000 |
| 2022-10-12 | 370.00 | 372.00 | 358.00 | 360.00 | 228.24 | 13,025,900 |
| 2022-10-11 | 364.00 | 376.00 | 360.00 | 368.00 | 233.31 | 4,600,700 |
| 2022-10-10 | 370.00 | 370.00 | 360.00 | 364.00 | 230.78 | 3,627,300 |
| 2022-10-07 | 370.00 | 370.00 | 366.00 | 368.00 | 233.31 | 5,343,500 |
| 2022-10-06 | 372.00 | 376.00 | 366.00 | 368.00 | 233.31 | 3,157,200 |
| 2022-10-05 | 366.00 | 374.00 | 364.00 | 370.00 | 234.58 | 4,184,600 |
| 2022-10-04 | 354.00 | 370.00 | 354.00 | 364.00 | 230.78 | 5,803,200 |
| 2022-10-03 | 358.00 | 364.00 | 350.00 | 356.00 | 225.71 | 8,826,900 |
| 2022-09-30 | 372.00 | 372.00 | 352.00 | 358.00 | 226.97 | 14,856,500 |
| 2022-09-29 | 374.00 | 398.00 | 368.00 | 372.00 | 235.85 | 47,916,000 |
| 2022-09-28 | 374.00 | 436.00 | 374.00 | 394.00 | 249.80 | 139,913,500 |
| 2022-09-27 | 368.00 | 374.00 | 366.00 | 372.00 | 235.85 | 9,062,200 |
| 2022-09-26 | 380.00 | 382.00 | 364.00 | 368.00 | 233.31 | 21,642,100 |
| 2022-09-23 | 380.00 | 388.00 | 376.00 | 378.00 | 239.65 | 24,199,400 |
| 2022-09-22 | 370.00 | 382.00 | 370.00 | 380.00 | 240.92 | 11,594,400 |
| 2022-09-21 | 378.00 | 384.00 | 376.00 | 376.00 | 238.39 | 10,769,600 |
| 2022-09-20 | 386.00 | 390.00 | 380.00 | 382.00 | 242.19 | 16,956,200 |
| 2022-09-19 | 380.00 | 390.00 | 380.00 | 384.00 | 243.46 | 8,171,200 |
| 2022-09-16 | 386.00 | 394.00 | 384.00 | 386.00 | 244.73 | 12,883,200 |
| 2022-09-15 | 378.00 | 390.00 | 378.00 | 386.00 | 244.73 | 3,645,500 |
| 2022-09-14 | 374.00 | 390.00 | 374.00 | 384.00 | 243.46 | 6,928,000 |
| 2022-09-13 | 378.00 | 390.00 | 378.00 | 386.00 | 244.73 | 6,729,200 |
| 2022-09-12 | 374.00 | 388.00 | 374.00 | 384.00 | 243.46 | 4,064,100 |
| 2022-09-09 | 378.00 | 390.00 | 378.00 | 386.00 | 244.73 | 1,361,800 |
| 2022-09-08 | 388.00 | 390.00 | 384.00 | 388.00 | 245.99 | 2,862,100 |
| 2022-09-07 | 384.00 | 394.00 | 380.00 | 388.00 | 245.99 | 3,525,800 |
| 2022-09-06 | 370.00 | 384.00 | 370.00 | 384.00 | 243.46 | 3,739,500 |
| 2022-09-05 | 382.00 | 384.00 | 378.00 | 380.00 | 240.92 | 5,298,200 |
| 2022-09-02 | 404.00 | 404.00 | 380.00 | 382.00 | 242.19 | 5,213,600 |
| 2022-09-01 | 388.00 | 388.00 | 382.00 | 384.00 | 243.46 | 4,044,000 |
| 2022-08-31 | 402.00 | 402.00 | 384.00 | 386.00 | 244.73 | 2,040,900 |
| 2022-08-30 | 402.00 | 402.00 | 384.00 | 386.00 | 244.73 | 2,870,700 |
| 2022-08-29 | 382.00 | 392.00 | 380.00 | 386.00 | 244.73 | 1,936,000 |
| 2022-08-26 | 380.00 | 386.00 | 378.00 | 382.00 | 242.19 | 3,844,700 |
| 2022-08-25 | 384.00 | 386.00 | 382.00 | 384.00 | 243.46 | 2,556,300 |
| 2022-08-24 | 386.00 | 386.00 | 382.00 | 384.00 | 243.46 | 3,681,500 |
| 2022-08-23 | 384.00 | 388.00 | 384.00 | 386.00 | 244.73 | 2,424,300 |
| 2022-08-22 | 386.00 | 392.00 | 382.00 | 384.00 | 243.46 | 8,426,700 |
| 2022-08-19 | 386.00 | 390.00 | 384.00 | 384.00 | 243.46 | 1,582,000 |
| 2022-08-18 | 386.00 | 388.00 | 382.00 | 386.00 | 244.73 | 3,620,000 |
| 2022-08-16 | 388.00 | 390.00 | 386.00 | 386.00 | 244.73 | 1,324,700 |
| 2022-08-15 | 388.00 | 390.00 | 384.00 | 388.00 | 245.99 | 1,863,400 |
| 2022-08-12 | 388.00 | 390.00 | 386.00 | 386.00 | 244.73 | 2,579,600 |
| 2022-08-11 | 388.00 | 392.00 | 384.00 | 386.00 | 244.73 | 2,869,900 |
| 2022-08-10 | 392.00 | 392.00 | 386.00 | 388.00 | 245.99 | 2,252,600 |
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.