Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 590.00 | 590.00 | 565.00 | 570.00 | 520.94 | 19,577,400 |
| 2026-01-27 | 600.00 | 600.00 | 585.00 | 590.00 | 539.22 | 9,594,100 |
| 2026-01-26 | 595.00 | 605.00 | 595.00 | 600.00 | 548.36 | 8,933,500 |
| 2026-01-23 | 600.00 | 600.00 | 590.00 | 600.00 | 548.36 | 6,567,400 |
| 2026-01-22 | 595.00 | 600.00 | 590.00 | 600.00 | 548.36 | 5,690,600 |
| 2026-01-21 | 605.00 | 605.00 | 590.00 | 595.00 | 543.79 | 7,963,100 |
| 2026-01-20 | 605.00 | 610.00 | 600.00 | 605.00 | 552.93 | 5,565,000 |
| 2026-01-19 | 605.00 | 605.00 | 595.00 | 605.00 | 552.93 | 5,447,500 |
| 2026-01-16 | 605.00 | 605.00 | 605.00 | 605.00 | 552.93 | 0 |
| 2026-01-15 | 610.00 | 615.00 | 600.00 | 605.00 | 552.93 | 7,469,200 |
| 2026-01-14 | 600.00 | 610.00 | 600.00 | 610.00 | 557.50 | 8,563,700 |
| 2026-01-13 | 595.00 | 600.00 | 590.00 | 600.00 | 548.36 | 5,220,800 |
| 2026-01-12 | 600.00 | 605.00 | 585.00 | 595.00 | 543.79 | 14,431,200 |
| 2026-01-09 | 590.00 | 615.00 | 590.00 | 600.00 | 548.36 | 16,881,700 |
| 2026-01-08 | 595.00 | 600.00 | 585.00 | 590.00 | 539.22 | 5,127,500 |
| 2026-01-07 | 595.00 | 600.00 | 575.00 | 590.00 | 539.22 | 13,018,600 |
| 2026-01-06 | 605.00 | 605.00 | 590.00 | 590.00 | 539.22 | 8,659,800 |
| 2026-01-05 | 615.00 | 620.00 | 600.00 | 605.00 | 552.93 | 23,142,900 |
| 2026-01-02 | 565.00 | 620.00 | 560.00 | 605.00 | 552.93 | 35,453,200 |
| 2026-01-01 | 565.00 | 565.00 | 565.00 | 565.00 | 516.37 | 0 |
| 2025-12-31 | 565.00 | 565.00 | 565.00 | 565.00 | 516.37 | 0 |
| 2025-12-30 | 570.00 | 570.00 | 560.00 | 565.00 | 516.37 | 4,348,200 |
| 2025-12-29 | 565.00 | 570.00 | 560.00 | 565.00 | 516.37 | 7,852,000 |
| 2025-12-26 | 565.00 | 565.00 | 565.00 | 565.00 | 516.37 | 0 |
| 2025-12-25 | 565.00 | 565.00 | 565.00 | 565.00 | 516.37 | 0 |
| 2025-12-24 | 560.00 | 565.00 | 555.00 | 565.00 | 516.37 | 3,319,500 |
| 2025-12-23 | 560.00 | 565.00 | 555.00 | 560.00 | 511.80 | 2,052,500 |
| 2025-12-22 | 565.00 | 570.00 | 555.00 | 560.00 | 511.80 | 5,820,300 |
| 2025-12-19 | 570.00 | 570.00 | 560.00 | 565.00 | 516.37 | 3,793,600 |
| 2025-12-18 | 565.00 | 580.00 | 560.00 | 565.00 | 516.37 | 7,228,500 |
| 2025-12-17 | 570.00 | 570.00 | 560.00 | 565.00 | 516.37 | 3,296,200 |
| 2025-12-16 | 560.00 | 575.00 | 555.00 | 570.00 | 520.94 | 5,970,300 |
| 2025-12-15 | 555.00 | 560.00 | 555.00 | 560.00 | 511.80 | 3,180,100 |
| 2025-12-12 | 560.00 | 560.00 | 550.00 | 550.00 | 502.66 | 6,476,700 |
| 2025-12-11 | 565.00 | 565.00 | 555.00 | 555.00 | 507.23 | 7,481,900 |
| 2025-12-10 | 565.00 | 570.00 | 560.00 | 565.00 | 516.37 | 4,301,400 |
| 2025-12-09 | 570.00 | 575.00 | 560.00 | 565.00 | 516.37 | 4,453,900 |
| 2025-12-08 | 570.00 | 575.00 | 565.00 | 570.00 | 520.94 | 2,989,900 |
| 2025-12-05 | 570.00 | 575.00 | 565.00 | 570.00 | 520.94 | 2,320,800 |
| 2025-12-04 | 565.00 | 570.00 | 560.00 | 570.00 | 520.94 | 3,066,700 |
| 2025-12-03 | 565.00 | 570.00 | 560.00 | 565.00 | 516.37 | 2,878,700 |
| 2025-12-02 | 565.00 | 570.00 | 560.00 | 565.00 | 516.37 | 4,168,700 |
| 2025-12-01 | 570.00 | 570.00 | 560.00 | 565.00 | 516.37 | 4,038,500 |
| 2025-11-28 | 565.00 | 570.00 | 565.00 | 570.00 | 520.94 | 3,602,300 |
| 2025-11-27 | 575.00 | 575.00 | 560.00 | 565.00 | 516.37 | 9,545,300 |
| 2025-11-26 | 575.00 | 580.00 | 570.00 | 575.00 | 525.51 | 5,175,900 |
| 2025-11-25 | 575.00 | 580.00 | 570.00 | 575.00 | 525.51 | 2,078,200 |
| 2025-11-24 | 585.00 | 585.00 | 575.00 | 575.00 | 525.51 | 7,631,200 |
| 2025-11-21 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 1,688,100 |
| 2025-11-20 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 2,894,600 |
| 2025-11-19 | 575.00 | 580.00 | 570.00 | 580.00 | 530.08 | 2,651,300 |
| 2025-11-18 | 585.00 | 585.00 | 575.00 | 575.00 | 525.51 | 5,460,600 |
| 2025-11-17 | 585.00 | 585.00 | 575.00 | 580.00 | 530.08 | 5,587,000 |
| 2025-11-14 | 585.00 | 595.00 | 580.00 | 585.00 | 534.65 | 5,140,700 |
| 2025-11-13 | 575.00 | 585.00 | 575.00 | 580.00 | 530.08 | 2,860,100 |
| 2025-11-12 | 585.00 | 585.00 | 575.00 | 580.00 | 530.08 | 2,825,200 |
| 2025-11-11 | 580.00 | 585.00 | 575.00 | 585.00 | 534.65 | 2,916,300 |
| 2025-11-10 | 585.00 | 585.00 | 570.00 | 575.00 | 525.51 | 7,119,300 |
| 2025-11-07 | 585.00 | 590.00 | 580.00 | 580.00 | 530.08 | 2,710,800 |
| 2025-11-06 | 580.00 | 585.00 | 580.00 | 585.00 | 534.65 | 3,620,500 |
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.