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 |
| 2025-10-17 | 560.00 | 565.00 | 555.00 | 560.00 | 511.80 | 3,213,100 |
| 2025-10-16 | 560.00 | 565.00 | 560.00 | 560.00 | 511.80 | 2,140,200 |
| 2025-10-15 | 560.00 | 565.00 | 555.00 | 560.00 | 511.80 | 3,814,400 |
| 2025-10-14 | 570.00 | 570.00 | 560.00 | 565.00 | 516.37 | 6,391,600 |
| 2025-10-13 | 565.00 | 570.00 | 560.00 | 565.00 | 516.37 | 2,472,400 |
| 2025-10-10 | 570.00 | 570.00 | 560.00 | 570.00 | 520.94 | 2,909,200 |
| 2025-10-09 | 565.00 | 570.00 | 560.00 | 570.00 | 520.94 | 7,119,900 |
| 2025-10-08 | 575.00 | 575.00 | 550.00 | 565.00 | 516.37 | 8,797,600 |
| 2025-10-07 | 575.00 | 575.00 | 565.00 | 575.00 | 525.51 | 8,313,500 |
| 2025-10-06 | 580.00 | 580.00 | 575.00 | 575.00 | 525.51 | 3,313,900 |
| 2025-10-03 | 575.00 | 585.00 | 575.00 | 575.00 | 525.51 | 4,566,600 |
| 2025-10-02 | 580.00 | 585.00 | 575.00 | 585.00 | 534.65 | 2,698,400 |
| 2025-10-01 | 585.00 | 585.00 | 575.00 | 575.00 | 525.51 | 4,774,300 |
| 2025-09-30 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 2,881,900 |
| 2025-09-29 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 2,547,600 |
| 2025-09-26 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 3,015,900 |
| 2025-09-25 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,109,800 |
| 2025-09-24 | 590.00 | 595.00 | 580.00 | 585.00 | 534.65 | 3,930,900 |
| 2025-09-23 | 585.00 | 595.00 | 580.00 | 590.00 | 539.22 | 3,111,100 |
| 2025-09-22 | 590.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,623,900 |
| 2025-09-19 | 585.00 | 590.00 | 580.00 | 590.00 | 539.22 | 3,148,600 |
| 2025-09-18 | 580.00 | 585.00 | 580.00 | 585.00 | 534.65 | 2,217,500 |
| 2025-09-17 | 590.00 | 590.00 | 580.00 | 580.00 | 530.08 | 4,537,800 |
| 2025-09-16 | 590.00 | 595.00 | 585.00 | 585.00 | 534.65 | 3,002,200 |
| 2025-09-15 | 575.00 | 590.00 | 575.00 | 590.00 | 539.22 | 5,213,200 |
| 2025-09-12 | 580.00 | 585.00 | 575.00 | 575.00 | 525.51 | 5,790,800 |
| 2025-09-11 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 4,391,100 |
| 2025-09-10 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 3,488,900 |
| 2025-09-09 | 585.00 | 585.00 | 575.00 | 575.00 | 525.51 | 4,068,700 |
| 2025-09-08 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,402,200 |
| 2025-09-05 | 585.00 | 585.00 | 585.00 | 585.00 | 534.65 | 0 |
| 2025-09-04 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,036,000 |
| 2025-09-03 | 590.00 | 590.00 | 585.00 | 590.00 | 539.22 | 2,995,100 |
| 2025-09-02 | 580.00 | 590.00 | 580.00 | 590.00 | 539.22 | 3,225,300 |
| 2025-09-01 | 570.00 | 580.00 | 560.00 | 575.00 | 525.51 | 10,890,100 |
| 2025-08-29 | 590.00 | 590.00 | 575.00 | 580.00 | 530.08 | 7,761,200 |
| 2025-08-28 | 595.00 | 595.00 | 590.00 | 595.00 | 543.79 | 2,257,500 |
| 2025-08-27 | 595.00 | 600.00 | 590.00 | 590.00 | 539.22 | 3,834,800 |
| 2025-08-26 | 595.00 | 600.00 | 590.00 | 595.00 | 543.79 | 5,369,700 |
| 2025-08-25 | 590.00 | 600.00 | 585.00 | 595.00 | 543.79 | 7,601,000 |
| 2025-08-22 | 580.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,209,300 |
| 2025-08-21 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,868,200 |
| 2025-08-20 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 4,802,100 |
| 2025-08-19 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 3,532,700 |
| 2025-08-18 | 585.00 | 585.00 | 585.00 | 585.00 | 534.65 | 0 |
| 2025-08-15 | 585.00 | 585.00 | 580.00 | 585.00 | 534.65 | 3,951,100 |
| 2025-08-14 | 600.00 | 600.00 | 585.00 | 585.00 | 534.65 | 7,919,600 |
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.