Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 390.00 | 396.00 | 390.00 | 392.00 | 248.53 | 1,807,500 |
| 2022-08-08 | 386.00 | 390.00 | 386.00 | 390.00 | 247.26 | 2,054,100 |
| 2022-08-05 | 390.00 | 390.00 | 384.00 | 386.00 | 244.73 | 1,852,100 |
| 2022-08-04 | 386.00 | 392.00 | 382.00 | 388.00 | 245.99 | 3,186,000 |
| 2022-08-03 | 400.00 | 400.00 | 384.00 | 384.00 | 243.46 | 6,338,400 |
| 2022-08-02 | 408.00 | 412.00 | 398.00 | 398.00 | 252.33 | 4,497,800 |
| 2022-08-01 | 400.00 | 410.00 | 396.00 | 406.00 | 257.41 | 7,491,800 |
| 2022-07-29 | 396.00 | 404.00 | 392.00 | 396.00 | 251.07 | 6,281,400 |
| 2022-07-28 | 392.00 | 430.00 | 392.00 | 396.00 | 251.07 | 16,206,100 |
| 2022-07-27 | 398.00 | 400.00 | 382.00 | 386.00 | 244.73 | 2,302,800 |
| 2022-07-26 | 390.00 | 398.00 | 388.00 | 396.00 | 251.07 | 1,741,700 |
| 2022-07-25 | 408.00 | 414.00 | 384.00 | 390.00 | 247.26 | 5,076,900 |
| 2022-07-22 | 428.00 | 436.00 | 406.00 | 410.00 | 259.94 | 9,073,900 |
| 2022-07-21 | 412.00 | 428.00 | 410.00 | 426.00 | 270.09 | 4,771,000 |
| 2022-07-20 | 390.00 | 412.00 | 390.00 | 410.00 | 259.94 | 6,566,500 |
| 2022-07-19 | 384.00 | 390.00 | 382.00 | 390.00 | 247.26 | 2,239,600 |
| 2022-07-18 | 370.00 | 386.00 | 370.00 | 380.00 | 240.92 | 2,147,300 |
| 2022-07-15 | 380.00 | 380.00 | 370.00 | 370.00 | 234.58 | 1,288,600 |
| 2022-07-14 | 380.00 | 380.00 | 372.00 | 378.00 | 239.65 | 1,040,700 |
| 2022-07-13 | 362.00 | 382.00 | 362.00 | 380.00 | 240.92 | 2,894,700 |
| 2022-07-12 | 364.00 | 374.00 | 362.00 | 368.00 | 233.31 | 990,800 |
| 2022-07-11 | 366.00 | 374.00 | 362.00 | 372.00 | 235.85 | 740,000 |
| 2022-07-08 | 364.00 | 364.00 | 358.00 | 362.00 | 229.51 | 698,000 |
| 2022-07-07 | 364.00 | 370.00 | 358.00 | 364.00 | 230.78 | 424,100 |
| 2022-07-06 | 354.00 | 368.00 | 350.00 | 364.00 | 230.78 | 686,300 |
| 2022-07-05 | 352.00 | 364.00 | 352.00 | 354.00 | 224.44 | 522,300 |
| 2022-07-04 | 358.00 | 370.00 | 344.00 | 350.00 | 221.90 | 1,420,800 |
| 2022-07-01 | 378.00 | 378.00 | 354.00 | 356.00 | 225.71 | 3,124,300 |
| 2022-06-30 | 408.00 | 408.00 | 380.00 | 380.00 | 240.92 | 6,943,900 |
| 2022-06-29 | 370.00 | 408.00 | 370.00 | 408.00 | 258.67 | 6,517,000 |
| 2022-06-28 | 362.00 | 370.00 | 356.00 | 370.00 | 234.58 | 1,043,600 |
| 2022-06-27 | 360.00 | 366.00 | 356.00 | 362.00 | 229.51 | 650,800 |
| 2022-06-24 | 358.00 | 366.00 | 352.00 | 360.00 | 228.24 | 1,404,500 |
| 2022-06-23 | 362.00 | 368.00 | 356.00 | 358.00 | 226.97 | 773,800 |
| 2022-06-22 | 372.00 | 372.00 | 362.00 | 362.00 | 229.51 | 990,800 |
| 2022-06-21 | 364.00 | 374.00 | 360.00 | 370.00 | 234.58 | 807,800 |
| 2022-06-20 | 362.00 | 372.00 | 354.00 | 360.00 | 228.24 | 1,233,200 |
| 2022-06-17 | 380.00 | 380.00 | 356.00 | 362.00 | 229.51 | 1,635,000 |
| 2022-06-16 | 372.00 | 382.00 | 372.00 | 376.00 | 231.46 | 3,435,700 |
| 2022-06-15 | 382.00 | 388.00 | 368.00 | 370.00 | 227.77 | 2,091,500 |
| 2022-06-14 | 364.00 | 386.00 | 360.00 | 380.00 | 233.92 | 3,480,100 |
| 2022-06-13 | 380.00 | 386.00 | 362.00 | 364.00 | 224.07 | 7,124,900 |
| 2022-06-10 | 406.00 | 406.00 | 382.00 | 386.00 | 237.62 | 6,939,700 |
| 2022-06-09 | 410.00 | 436.00 | 408.00 | 408.00 | 251.16 | 17,500,300 |
| 2022-06-08 | 470.00 | 470.00 | 438.00 | 438.00 | 269.63 | 9,075,200 |
| 2022-06-07 | 494.00 | 494.00 | 458.00 | 470.00 | 289.32 | 7,456,400 |
| 2022-06-06 | 486.00 | 515.00 | 482.00 | 492.00 | 302.87 | 15,986,100 |
| 2022-06-03 | 448.00 | 486.00 | 436.00 | 484.00 | 297.94 | 13,799,200 |
| 2022-06-02 | 426.00 | 448.00 | 426.00 | 440.00 | 270.86 | 3,760,800 |
| 2022-05-31 | 440.00 | 450.00 | 416.00 | 426.00 | 262.24 | 3,680,700 |
| 2022-05-30 | 436.00 | 450.00 | 420.00 | 440.00 | 270.86 | 7,253,000 |
| 2022-05-27 | 386.00 | 438.00 | 380.00 | 428.00 | 263.47 | 11,742,700 |
| 2022-05-25 | 380.00 | 384.00 | 378.00 | 380.00 | 233.92 | 1,329,800 |
| 2022-05-24 | 378.00 | 384.00 | 372.00 | 378.00 | 232.69 | 2,035,300 |
| 2022-05-23 | 370.00 | 386.00 | 370.00 | 378.00 | 232.69 | 6,489,000 |
| 2022-05-20 | 362.00 | 370.00 | 360.00 | 370.00 | 227.77 | 1,975,800 |
| 2022-05-19 | 366.00 | 370.00 | 360.00 | 362.00 | 222.84 | 1,419,400 |
| 2022-05-18 | 364.00 | 372.00 | 362.00 | 366.00 | 225.30 | 1,217,200 |
| 2022-05-17 | 366.00 | 378.00 | 360.00 | 364.00 | 224.07 | 1,175,500 |
| 2022-05-13 | 374.00 | 374.00 | 362.00 | 366.00 | 225.30 | 651,800 |
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.