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 |
← NewerPage 3 of 3 · 131 trading days
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.