Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 380.00 | 380.00 | 368.00 | 368.00 | 226.53 | 1,594,200 |
| 2022-05-11 | 380.00 | 380.00 | 368.00 | 376.00 | 231.46 | 1,722,000 |
| 2022-05-10 | 380.00 | 382.00 | 360.00 | 374.00 | 230.23 | 1,732,200 |
| 2022-05-09 | 374.00 | 392.00 | 374.00 | 380.00 | 233.92 | 4,802,400 |
| 2022-04-28 | 354.00 | 390.00 | 354.00 | 374.00 | 230.23 | 5,148,300 |
| 2022-04-27 | 352.00 | 364.00 | 350.00 | 354.00 | 217.92 | 609,000 |
| 2022-04-26 | 350.00 | 354.00 | 350.00 | 350.00 | 215.45 | 428,700 |
| 2022-04-25 | 358.00 | 358.00 | 348.00 | 352.00 | 216.69 | 383,900 |
| 2022-04-22 | 360.00 | 362.00 | 354.00 | 358.00 | 220.38 | 487,600 |
| 2022-04-21 | 356.00 | 366.00 | 354.00 | 360.00 | 221.61 | 1,941,700 |
| 2022-04-20 | 362.00 | 362.00 | 356.00 | 356.00 | 219.15 | 410,000 |
| 2022-04-19 | 364.00 | 366.00 | 358.00 | 362.00 | 222.84 | 546,300 |
| 2022-04-18 | 364.00 | 370.00 | 360.00 | 364.00 | 224.07 | 1,691,600 |
| 2022-04-14 | 352.00 | 364.00 | 352.00 | 360.00 | 221.61 | 1,113,900 |
| 2022-04-13 | 350.00 | 358.00 | 344.00 | 352.00 | 216.69 | 2,111,400 |
| 2022-04-12 | 354.00 | 362.00 | 350.00 | 350.00 | 215.45 | 900,900 |
| 2022-04-11 | 358.00 | 364.00 | 354.00 | 356.00 | 219.15 | 957,100 |
| 2022-04-08 | 362.00 | 362.00 | 356.00 | 358.00 | 220.38 | 838,500 |
| 2022-04-07 | 358.00 | 362.00 | 356.00 | 358.00 | 220.38 | 324,800 |
| 2022-04-06 | 360.00 | 366.00 | 358.00 | 358.00 | 220.38 | 460,800 |
| 2022-04-05 | 360.00 | 366.00 | 356.00 | 358.00 | 220.38 | 1,022,500 |
| 2022-04-04 | 364.00 | 368.00 | 354.00 | 360.00 | 221.61 | 1,760,800 |
| 2022-04-01 | 366.00 | 370.00 | 360.00 | 364.00 | 224.07 | 2,789,600 |
| 2022-03-31 | 362.00 | 370.00 | 362.00 | 366.00 | 225.30 | 1,583,600 |
| 2022-03-30 | 364.00 | 366.00 | 362.00 | 362.00 | 222.84 | 891,300 |
| 2022-03-29 | 360.00 | 366.00 | 360.00 | 364.00 | 224.07 | 1,173,500 |
| 2022-03-28 | 366.00 | 368.00 | 360.00 | 362.00 | 222.84 | 836,000 |
| 2022-03-25 | 364.00 | 368.00 | 360.00 | 364.00 | 224.07 | 417,000 |
| 2022-03-24 | 368.00 | 368.00 | 360.00 | 362.00 | 222.84 | 616,600 |
| 2022-03-23 | 368.00 | 370.00 | 364.00 | 368.00 | 226.53 | 868,300 |
| 2022-03-22 | 358.00 | 368.00 | 350.00 | 368.00 | 226.53 | 1,746,100 |
| 2022-03-21 | 358.00 | 360.00 | 354.00 | 358.00 | 220.38 | 451,000 |
| 2022-03-18 | 358.00 | 360.00 | 352.00 | 356.00 | 219.15 | 1,433,800 |
| 2022-03-17 | 360.00 | 362.00 | 356.00 | 358.00 | 220.38 | 1,040,000 |
| 2022-03-16 | 366.00 | 368.00 | 358.00 | 360.00 | 221.61 | 299,100 |
| 2022-03-15 | 360.00 | 368.00 | 358.00 | 360.00 | 221.61 | 425,800 |
| 2022-03-14 | 370.00 | 370.00 | 360.00 | 360.00 | 221.61 | 792,900 |
| 2022-03-11 | 362.00 | 370.00 | 362.00 | 370.00 | 227.77 | 674,700 |
| 2022-03-10 | 358.00 | 364.00 | 350.00 | 360.00 | 221.61 | 655,200 |
| 2022-03-09 | 368.00 | 368.00 | 358.00 | 358.00 | 220.38 | 1,363,600 |
| 2022-03-08 | 384.00 | 384.00 | 366.00 | 366.00 | 225.30 | 1,816,500 |
| 2022-03-07 | 380.00 | 384.00 | 368.00 | 376.00 | 231.46 | 5,190,600 |
| 2022-03-04 | 364.00 | 380.00 | 360.00 | 370.00 | 227.77 | 2,717,500 |
| 2022-03-02 | 370.00 | 372.00 | 360.00 | 362.00 | 222.84 | 1,292,600 |
| 2022-03-01 | 370.00 | 380.00 | 360.00 | 370.00 | 227.77 | 1,929,600 |
| 2022-02-25 | 350.00 | 368.00 | 350.00 | 360.00 | 221.61 | 1,438,500 |
| 2022-02-24 | 376.00 | 376.00 | 346.00 | 350.00 | 215.45 | 2,858,800 |
| 2022-02-23 | 370.00 | 376.00 | 368.00 | 372.00 | 229.00 | 911,700 |
| 2022-02-22 | 368.00 | 376.00 | 368.00 | 374.00 | 230.23 | 957,800 |
| 2022-02-21 | 372.00 | 390.00 | 364.00 | 378.00 | 232.69 | 1,955,800 |
| 2022-02-18 | 368.00 | 374.00 | 366.00 | 370.00 | 227.77 | 873,200 |
| 2022-02-17 | 372.00 | 372.00 | 364.00 | 368.00 | 226.53 | 1,587,500 |
| 2022-02-16 | 386.00 | 386.00 | 368.00 | 372.00 | 229.00 | 1,728,400 |
| 2022-02-15 | 380.00 | 394.00 | 368.00 | 378.00 | 232.69 | 10,259,800 |
| 2022-02-14 | 368.00 | 392.00 | 368.00 | 380.00 | 233.92 | 7,220,300 |
| 2022-02-11 | 368.00 | 372.00 | 360.00 | 368.00 | 226.53 | 3,692,100 |
| 2022-02-10 | 344.00 | 376.00 | 344.00 | 368.00 | 226.53 | 15,701,900 |
| 2022-02-09 | 328.00 | 346.00 | 328.00 | 346.00 | 212.99 | 2,135,200 |
| 2022-02-08 | 328.00 | 328.00 | 324.00 | 328.00 | 201.91 | 517,900 |
| 2022-02-07 | 318.00 | 326.00 | 316.00 | 324.00 | 199.45 | 1,244,300 |
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.