Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 320.00 | 326.00 | 316.00 | 318.00 | 195.76 | 1,261,200 |
| 2022-02-03 | 318.00 | 328.00 | 316.00 | 316.00 | 194.52 | 1,396,600 |
| 2022-02-02 | 332.00 | 336.00 | 314.00 | 318.00 | 195.76 | 1,951,400 |
| 2022-01-31 | 316.00 | 330.00 | 316.00 | 330.00 | 203.14 | 942,800 |
| 2022-01-28 | 316.00 | 318.00 | 300.00 | 316.00 | 194.52 | 1,064,500 |
| 2022-01-27 | 312.00 | 330.00 | 300.00 | 316.00 | 194.52 | 1,432,500 |
| 2022-01-26 | 336.00 | 336.00 | 306.00 | 306.00 | 188.37 | 4,414,100 |
| 2022-01-25 | 344.00 | 348.00 | 322.00 | 328.00 | 201.91 | 6,321,200 |
| 2022-01-24 | 344.00 | 348.00 | 338.00 | 342.00 | 210.53 | 1,811,300 |
| 2022-01-21 | 350.00 | 358.00 | 332.00 | 342.00 | 210.53 | 6,295,500 |
| 2022-01-20 | 358.00 | 362.00 | 352.00 | 352.00 | 216.69 | 2,644,100 |
| 2022-01-19 | 374.00 | 374.00 | 358.00 | 358.00 | 220.38 | 4,445,800 |
| 2022-01-18 | 378.00 | 378.00 | 368.00 | 372.00 | 229.00 | 2,186,100 |
| 2022-01-17 | 372.00 | 382.00 | 372.00 | 378.00 | 232.69 | 2,995,800 |
| 2022-01-14 | 366.00 | 382.00 | 362.00 | 372.00 | 229.00 | 4,033,000 |
| 2022-01-13 | 368.00 | 372.00 | 362.00 | 366.00 | 225.30 | 2,244,400 |
| 2022-01-12 | 376.00 | 376.00 | 368.00 | 368.00 | 226.53 | 3,246,700 |
| 2022-01-11 | 386.00 | 386.00 | 374.00 | 374.00 | 230.23 | 2,245,000 |
| 2022-01-10 | 376.00 | 388.00 | 376.00 | 380.00 | 233.92 | 5,002,600 |
| 2022-01-07 | 374.00 | 380.00 | 372.00 | 376.00 | 231.46 | 2,587,900 |
| 2022-01-06 | 390.00 | 392.00 | 376.00 | 378.00 | 232.69 | 7,078,100 |
| 2022-01-05 | 386.00 | 400.00 | 382.00 | 388.00 | 238.85 | 5,455,300 |
| 2022-01-04 | 396.00 | 400.00 | 384.00 | 388.00 | 238.85 | 1,969,100 |
| 2022-01-03 | 388.00 | 396.00 | 372.00 | 396.00 | 243.77 | 2,836,000 |
| 2021-12-30 | 400.00 | 404.00 | 386.00 | 388.00 | 238.85 | 4,545,800 |
| 2021-12-29 | 414.00 | 414.00 | 396.00 | 400.00 | 246.23 | 4,936,600 |
| 2021-12-28 | 384.00 | 410.00 | 384.00 | 410.00 | 252.39 | 15,621,600 |
| 2021-12-27 | 364.00 | 392.00 | 360.00 | 384.00 | 236.38 | 8,242,700 |
| 2021-12-24 | 360.00 | 364.00 | 358.00 | 360.00 | 221.61 | 1,557,900 |
| 2021-12-23 | 360.00 | 368.00 | 358.00 | 360.00 | 221.61 | 1,131,900 |
| 2021-12-22 | 372.00 | 380.00 | 358.00 | 358.00 | 220.38 | 3,739,800 |
| 2021-12-21 | 360.00 | 400.00 | 356.00 | 372.00 | 229.00 | 29,490,900 |
| 2021-12-20 | 382.00 | 382.00 | 352.00 | 360.00 | 221.61 | 1,606,900 |
| 2021-12-17 | 372.00 | 388.00 | 370.00 | 378.00 | 232.69 | 1,216,000 |
| 2021-12-16 | 390.00 | 392.00 | 366.00 | 372.00 | 229.00 | 3,861,400 |
| 2021-12-15 | 416.00 | 416.00 | 382.00 | 384.00 | 236.38 | 46,450,300 |
| 2021-12-14 | 386.00 | 402.00 | 382.00 | 402.00 | 247.46 | 6,906,800 |
| 2021-12-13 | 380.00 | 384.00 | 378.00 | 382.00 | 235.15 | 4,877,800 |
| 2021-12-10 | 380.00 | 390.00 | 378.00 | 380.00 | 233.92 | 1,616,000 |
| 2021-12-09 | 380.00 | 388.00 | 378.00 | 380.00 | 233.92 | 2,930,200 |
| 2021-12-08 | 360.00 | 378.00 | 358.00 | 378.00 | 232.69 | 14,635,100 |
| 2021-12-07 | 366.00 | 366.00 | 354.00 | 358.00 | 220.38 | 384,700 |
| 2021-12-06 | 366.00 | 370.00 | 350.00 | 364.00 | 224.07 | 386,000 |
| 2021-12-03 | 384.00 | 384.00 | 364.00 | 366.00 | 225.30 | 390,300 |
| 2021-12-02 | 360.00 | 384.00 | 336.00 | 384.00 | 236.38 | 1,041,700 |
| 2021-12-01 | 362.00 | 374.00 | 358.00 | 360.00 | 221.61 | 361,100 |
| 2021-11-30 | 350.00 | 400.00 | 350.00 | 360.00 | 221.61 | 2,373,200 |
| 2021-11-29 | 368.00 | 368.00 | 350.00 | 350.00 | 215.45 | 854,100 |
| 2021-11-26 | 382.00 | 382.00 | 366.00 | 370.00 | 227.77 | 2,739,400 |
| 2021-11-25 | 390.00 | 390.00 | 376.00 | 382.00 | 235.15 | 349,800 |
| 2021-11-24 | 398.00 | 398.00 | 376.00 | 390.00 | 240.08 | 1,813,600 |
| 2021-11-23 | 398.00 | 406.00 | 382.00 | 396.00 | 243.77 | 1,660,800 |
| 2021-11-22 | 402.00 | 410.00 | 396.00 | 398.00 | 245.00 | 1,662,200 |
| 2021-11-19 | 412.00 | 428.00 | 396.00 | 402.00 | 247.46 | 2,655,100 |
| 2021-11-18 | 434.00 | 434.00 | 406.00 | 410.00 | 252.39 | 2,510,300 |
| 2021-11-17 | 450.00 | 450.00 | 424.00 | 432.00 | 265.93 | 6,209,400 |
| 2021-11-16 | 478.00 | 488.00 | 450.00 | 450.00 | 277.01 | 2,863,000 |
| 2021-11-15 | 488.00 | 492.00 | 478.00 | 478.00 | 294.25 | 1,484,400 |
| 2021-11-12 | 494.00 | 494.00 | 482.00 | 484.00 | 297.94 | 2,861,400 |
| 2021-11-11 | 490.00 | 505.00 | 488.00 | 490.00 | 301.64 | 5,363,700 |
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.