Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 530.00 | 565.00 | 520.00 | 540.00 | 493.52 | 14,760,200 |
| 2026-05-01 | 535.00 | 535.00 | 535.00 | 535.00 | 488.95 | 0 |
| 2026-04-30 | 575.00 | 580.00 | 520.00 | 535.00 | 488.95 | 36,031,200 |
| 2026-04-29 | 580.00 | 580.00 | 575.00 | 575.00 | 525.51 | 5,325,700 |
| 2026-04-28 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 6,749,700 |
| 2026-04-27 | 585.00 | 585.00 | 575.00 | 580.00 | 530.08 | 4,232,800 |
| 2026-04-24 | 590.00 | 590.00 | 580.00 | 585.00 | 534.65 | 7,958,300 |
| 2026-04-23 | 590.00 | 595.00 | 585.00 | 590.00 | 539.22 | 5,183,900 |
| 2026-04-22 | 595.00 | 595.00 | 585.00 | 590.00 | 539.22 | 9,764,700 |
| 2026-04-21 | 595.00 | 595.00 | 590.00 | 595.00 | 543.79 | 2,359,400 |
| 2026-04-20 | 595.00 | 600.00 | 585.00 | 590.00 | 539.22 | 7,956,100 |
| 2026-04-17 | 595.00 | 595.00 | 590.00 | 595.00 | 543.79 | 7,468,700 |
| 2026-04-16 | 595.00 | 605.00 | 590.00 | 595.00 | 543.79 | 11,356,800 |
| 2026-04-15 | 590.00 | 600.00 | 590.00 | 595.00 | 543.79 | 10,061,900 |
| 2026-04-14 | 595.00 | 600.00 | 585.00 | 590.00 | 539.22 | 9,440,600 |
| 2026-04-13 | 600.00 | 600.00 | 590.00 | 595.00 | 543.79 | 14,866,100 |
| 2026-04-10 | 600.00 | 605.00 | 595.00 | 600.00 | 548.36 | 2,031,500 |
| 2026-04-09 | 595.00 | 600.00 | 595.00 | 600.00 | 548.36 | 3,364,400 |
| 2026-04-08 | 595.00 | 600.00 | 590.00 | 595.00 | 543.79 | 3,170,300 |
| 2026-04-07 | 600.00 | 600.00 | 590.00 | 595.00 | 543.79 | 3,898,400 |
| 2026-04-06 | 605.00 | 605.00 | 595.00 | 600.00 | 548.36 | 4,608,700 |
| 2026-04-02 | 600.00 | 605.00 | 590.00 | 600.00 | 548.36 | 5,262,700 |
| 2026-04-01 | 600.00 | 605.00 | 590.00 | 600.00 | 548.36 | 4,955,700 |
| 2026-03-31 | 600.00 | 605.00 | 595.00 | 595.00 | 543.79 | 4,773,700 |
| 2026-03-30 | 610.00 | 610.00 | 595.00 | 600.00 | 548.36 | 4,323,900 |
| 2026-03-27 | 605.00 | 605.00 | 590.00 | 605.00 | 552.93 | 3,717,300 |
| 2026-03-26 | 605.00 | 615.00 | 600.00 | 605.00 | 552.93 | 3,467,600 |
| 2026-03-25 | 585.00 | 610.00 | 585.00 | 605.00 | 552.93 | 14,642,000 |
| 2026-03-17 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 3,200,000 |
| 2026-03-16 | 580.00 | 590.00 | 575.00 | 585.00 | 534.65 | 6,584,700 |
| 2026-03-13 | 590.00 | 595.00 | 580.00 | 585.00 | 534.65 | 6,201,100 |
| 2026-03-12 | 595.00 | 595.00 | 585.00 | 590.00 | 539.22 | 2,692,500 |
| 2026-03-11 | 595.00 | 600.00 | 585.00 | 595.00 | 543.79 | 4,840,000 |
| 2026-03-10 | 590.00 | 600.00 | 590.00 | 595.00 | 543.79 | 4,778,100 |
| 2026-03-09 | 595.00 | 595.00 | 580.00 | 585.00 | 534.65 | 10,102,700 |
| 2026-03-06 | 605.00 | 610.00 | 595.00 | 600.00 | 548.36 | 3,337,000 |
| 2026-03-05 | 595.00 | 610.00 | 595.00 | 605.00 | 552.93 | 2,927,300 |
| 2026-03-04 | 610.00 | 610.00 | 590.00 | 595.00 | 543.79 | 11,443,600 |
| 2026-03-03 | 600.00 | 610.00 | 595.00 | 605.00 | 552.93 | 7,591,100 |
| 2026-03-02 | 610.00 | 610.00 | 600.00 | 600.00 | 548.36 | 11,545,900 |
| 2026-02-27 | 605.00 | 615.00 | 605.00 | 610.00 | 557.50 | 4,032,100 |
| 2026-02-26 | 620.00 | 620.00 | 605.00 | 605.00 | 552.93 | 6,670,900 |
| 2026-02-25 | 610.00 | 625.00 | 605.00 | 620.00 | 566.64 | 14,933,800 |
| 2026-02-24 | 620.00 | 625.00 | 615.00 | 615.00 | 562.07 | 3,414,300 |
| 2026-02-23 | 625.00 | 630.00 | 615.00 | 620.00 | 566.64 | 6,640,100 |
| 2026-02-20 | 620.00 | 635.00 | 620.00 | 625.00 | 571.21 | 8,675,400 |
| 2026-02-19 | 620.00 | 625.00 | 610.00 | 620.00 | 566.64 | 6,128,600 |
| 2026-02-18 | 605.00 | 625.00 | 605.00 | 610.00 | 557.50 | 10,941,600 |
| 2026-02-13 | 610.00 | 615.00 | 600.00 | 605.00 | 552.93 | 4,475,900 |
| 2026-02-12 | 615.00 | 615.00 | 605.00 | 610.00 | 557.50 | 4,607,500 |
| 2026-02-11 | 610.00 | 630.00 | 600.00 | 615.00 | 562.07 | 26,886,600 |
| 2026-02-10 | 595.00 | 610.00 | 590.00 | 610.00 | 557.50 | 18,830,300 |
| 2026-02-09 | 585.00 | 595.00 | 575.00 | 590.00 | 539.22 | 12,252,000 |
| 2026-02-06 | 575.00 | 585.00 | 570.00 | 580.00 | 530.08 | 5,556,000 |
| 2026-02-05 | 580.00 | 590.00 | 580.00 | 585.00 | 534.65 | 5,203,600 |
| 2026-02-04 | 575.00 | 585.00 | 575.00 | 580.00 | 530.08 | 5,214,300 |
| 2026-02-03 | 565.00 | 580.00 | 565.00 | 575.00 | 525.51 | 5,817,700 |
| 2026-02-02 | 580.00 | 585.00 | 560.00 | 570.00 | 520.94 | 13,327,100 |
| 2026-01-30 | 575.00 | 590.00 | 570.00 | 580.00 | 530.08 | 7,462,800 |
| 2026-01-29 | 570.00 | 570.00 | 535.00 | 570.00 | 520.94 | 26,361,800 |
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.