Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 580.00 | 580.00 | 575.00 | 580.00 | 530.08 | 1,589,200 |
| 2025-11-04 | 585.00 | 585.00 | 580.00 | 580.00 | 530.08 | 5,037,500 |
| 2025-11-03 | 590.00 | 595.00 | 575.00 | 580.00 | 530.08 | 7,832,900 |
| 2025-10-31 | 585.00 | 590.00 | 580.00 | 590.00 | 539.22 | 3,396,000 |
| 2025-10-30 | 590.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,829,900 |
| 2025-10-29 | 585.00 | 590.00 | 580.00 | 590.00 | 539.22 | 3,912,500 |
| 2025-10-28 | 585.00 | 590.00 | 580.00 | 580.00 | 530.08 | 2,473,800 |
| 2025-10-27 | 580.00 | 600.00 | 575.00 | 580.00 | 530.08 | 5,825,600 |
| 2025-10-24 | 585.00 | 585.00 | 580.00 | 580.00 | 530.08 | 2,124,700 |
| 2025-10-23 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 2,088,800 |
| 2025-10-22 | 575.00 | 585.00 | 570.00 | 575.00 | 525.51 | 3,889,400 |
| 2025-10-21 | 570.00 | 575.00 | 565.00 | 570.00 | 520.94 | 4,928,300 |
| 2025-10-20 | 560.00 | 570.00 | 555.00 | 570.00 | 520.94 | 3,456,400 |
← NewerPage 5 of 5 · 253 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.