Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 448.00 | 450.00 | 436.00 | 446.00 | 446.00 | 900,500 |
| 2026-07-24 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | 2,480,500 |
| 2026-07-23 | 456.00 | 460.00 | 452.00 | 458.00 | 458.00 | 1,162,400 |
| 2026-07-22 | 458.00 | 460.00 | 450.00 | 456.00 | 456.00 | 1,045,700 |
| 2026-07-21 | 446.00 | 476.00 | 444.00 | 456.00 | 456.00 | 3,346,600 |
| 2026-07-20 | 448.00 | 450.00 | 444.00 | 444.00 | 444.00 | 1,534,800 |
| 2026-07-17 | 444.00 | 448.00 | 444.00 | 446.00 | 446.00 | 571,200 |
| 2026-07-16 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | 1,124,400 |
| 2026-07-15 | 448.00 | 448.00 | 442.00 | 444.00 | 444.00 | 975,800 |
| 2026-07-14 | 448.00 | 448.00 | 442.00 | 444.00 | 444.00 | 2,361,300 |
| 2026-07-13 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | 3,913,600 |
| 2026-07-10 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | 648,500 |
| 2026-07-09 | 440.00 | 448.00 | 436.00 | 444.00 | 444.00 | 893,100 |
| 2026-07-08 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | 1,047,200 |
| 2026-07-07 | 446.00 | 446.00 | 440.00 | 446.00 | 446.00 | 1,114,600 |
| 2026-07-06 | 456.00 | 458.00 | 442.00 | 442.00 | 442.00 | 6,218,900 |
| 2026-07-03 | 428.00 | 470.00 | 426.00 | 454.00 | 454.00 | 9,081,800 |
| 2026-07-02 | 416.00 | 428.00 | 414.00 | 426.00 | 426.00 | 3,491,500 |
| 2026-07-01 | 418.00 | 422.00 | 412.00 | 416.00 | 416.00 | 1,683,000 |
| 2026-06-30 | 420.00 | 420.00 | 416.00 | 418.00 | 418.00 | 1,155,100 |
| 2026-06-29 | 424.00 | 428.00 | 420.00 | 420.00 | 420.00 | 1,012,600 |
| 2026-06-26 | 432.00 | 432.00 | 422.00 | 422.00 | 422.00 | 940,500 |
| 2026-06-25 | 422.00 | 432.00 | 420.00 | 432.00 | 432.00 | 1,114,800 |
| 2026-06-24 | 428.00 | 434.00 | 414.00 | 422.00 | 422.00 | 2,727,600 |
| 2026-06-23 | 430.00 | 432.00 | 422.00 | 428.00 | 428.00 | 2,068,500 |
| 2026-06-22 | 434.00 | 436.00 | 428.00 | 430.00 | 430.00 | 2,274,300 |
| 2026-06-19 | 424.00 | 438.00 | 424.00 | 434.00 | 434.00 | 2,777,000 |
| 2026-06-18 | 418.00 | 428.00 | 414.00 | 428.00 | 428.00 | 2,695,000 |
| 2026-06-17 | 432.00 | 434.00 | 416.00 | 418.00 | 418.00 | 3,549,600 |
| 2026-06-16 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-06-15 | 390.00 | 430.00 | 384.00 | 420.00 | 420.00 | 16,277,300 |
| 2026-06-12 | 364.00 | 386.00 | 364.00 | 382.00 | 382.00 | 3,914,600 |
| 2026-06-11 | 360.00 | 366.00 | 352.00 | 362.00 | 362.00 | 3,371,600 |
| 2026-06-10 | 360.00 | 366.00 | 354.00 | 362.00 | 362.00 | 6,900,600 |
| 2026-06-09 | 330.00 | 366.00 | 320.00 | 360.00 | 360.00 | 6,209,300 |
| 2026-06-08 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | 11,714,200 |
| 2026-06-05 | 386.00 | 390.00 | 360.00 | 360.00 | 360.00 | 6,313,800 |
| 2026-06-04 | 402.00 | 402.00 | 366.00 | 386.00 | 386.00 | 11,887,200 |
| 2026-06-03 | 438.00 | 438.00 | 390.00 | 400.00 | 400.00 | 15,322,100 |
| 2026-06-02 | 468.00 | 468.00 | 436.00 | 438.00 | 438.00 | 14,743,200 |
| 2026-06-01 | 488.00 | 488.00 | 488.00 | 488.00 | 446.00 | 0 |
| 2026-05-29 | 500.00 | 500.00 | 488.00 | 488.00 | 446.00 | 19,276,400 |
| 2026-05-28 | 496.00 | 496.00 | 496.00 | 496.00 | 453.31 | 0 |
| 2026-05-27 | 496.00 | 496.00 | 496.00 | 496.00 | 453.31 | 0 |
| 2026-05-26 | 505.00 | 510.00 | 494.00 | 496.00 | 453.31 | 11,779,900 |
| 2026-05-25 | 500.00 | 510.00 | 498.00 | 505.00 | 461.54 | 5,842,000 |
| 2026-05-22 | 496.00 | 505.00 | 482.00 | 496.00 | 453.31 | 26,642,900 |
| 2026-05-21 | 500.00 | 510.00 | 492.00 | 496.00 | 453.31 | 7,831,600 |
| 2026-05-20 | 515.00 | 515.00 | 496.00 | 500.00 | 456.97 | 19,374,800 |
| 2026-05-19 | 530.00 | 540.00 | 510.00 | 515.00 | 470.68 | 10,551,100 |
| 2026-05-18 | 540.00 | 545.00 | 525.00 | 530.00 | 484.39 | 8,077,800 |
| 2026-05-15 | 540.00 | 540.00 | 540.00 | 540.00 | 493.52 | 0 |
| 2026-05-14 | 540.00 | 540.00 | 540.00 | 540.00 | 493.52 | 0 |
| 2026-05-13 | 535.00 | 550.00 | 530.00 | 540.00 | 493.52 | 7,805,200 |
| 2026-05-12 | 540.00 | 545.00 | 530.00 | 535.00 | 488.95 | 6,951,300 |
| 2026-05-11 | 555.00 | 555.00 | 535.00 | 540.00 | 493.52 | 5,774,400 |
| 2026-05-08 | 555.00 | 565.00 | 545.00 | 555.00 | 507.23 | 4,945,700 |
| 2026-05-07 | 555.00 | 555.00 | 550.00 | 555.00 | 507.23 | 2,556,800 |
| 2026-05-06 | 550.00 | 555.00 | 545.00 | 550.00 | 502.66 | 3,537,600 |
| 2026-05-05 | 540.00 | 555.00 | 535.00 | 550.00 | 502.66 | 4,119,100 |
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.