Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 585.00 | 600.00 | 585.00 | 595.00 | 543.79 | 6,773,300 |
| 2025-08-12 | 590.00 | 595.00 | 585.00 | 585.00 | 534.65 | 6,105,600 |
| 2025-08-11 | 585.00 | 590.00 | 575.00 | 585.00 | 534.65 | 4,961,500 |
| 2025-08-08 | 585.00 | 590.00 | 580.00 | 580.00 | 530.08 | 5,770,200 |
| 2025-08-07 | 580.00 | 585.00 | 580.00 | 585.00 | 534.65 | 3,061,400 |
| 2025-08-06 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 3,521,500 |
| 2025-08-05 | 575.00 | 580.00 | 575.00 | 575.00 | 525.51 | 5,004,500 |
| 2025-08-04 | 580.00 | 585.00 | 570.00 | 575.00 | 525.51 | 6,463,200 |
| 2025-08-01 | 575.00 | 585.00 | 575.00 | 580.00 | 530.08 | 4,531,700 |
| 2025-07-31 | 585.00 | 590.00 | 575.00 | 575.00 | 525.51 | 13,429,300 |
| 2025-07-30 | 600.00 | 600.00 | 585.00 | 600.00 | 548.36 | 7,343,500 |
| 2025-07-29 | 610.00 | 610.00 | 595.00 | 600.00 | 548.36 | 7,171,200 |
| 2025-07-28 | 605.00 | 615.00 | 605.00 | 610.00 | 557.50 | 2,661,600 |
| 2025-07-25 | 610.00 | 615.00 | 605.00 | 605.00 | 552.93 | 7,202,100 |
| 2025-07-24 | 610.00 | 615.00 | 600.00 | 605.00 | 552.93 | 5,015,000 |
| 2025-07-23 | 610.00 | 615.00 | 600.00 | 605.00 | 552.93 | 6,182,200 |
| 2025-07-22 | 610.00 | 615.00 | 605.00 | 610.00 | 557.50 | 4,036,300 |
| 2025-07-21 | 620.00 | 625.00 | 605.00 | 610.00 | 557.50 | 7,638,200 |
| 2025-07-18 | 600.00 | 620.00 | 600.00 | 615.00 | 562.07 | 9,547,700 |
| 2025-07-17 | 585.00 | 600.00 | 585.00 | 600.00 | 548.36 | 7,215,800 |
| 2025-07-16 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 5,181,000 |
| 2025-07-15 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 5,168,900 |
| 2025-07-14 | 595.00 | 595.00 | 580.00 | 585.00 | 534.65 | 7,364,800 |
| 2025-07-11 | 585.00 | 605.00 | 585.00 | 595.00 | 543.79 | 12,395,200 |
| 2025-07-10 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | 5,472,800 |
| 2025-07-09 | 575.00 | 580.00 | 570.00 | 575.00 | 525.51 | 4,305,700 |
| 2025-07-08 | 570.00 | 580.00 | 570.00 | 575.00 | 525.51 | 4,568,400 |
| 2025-07-07 | 575.00 | 580.00 | 570.00 | 570.00 | 520.94 | 3,246,800 |
| 2025-07-04 | 575.00 | 575.00 | 570.00 | 575.00 | 525.51 | 1,473,600 |
| 2025-07-03 | 575.00 | 575.00 | 565.00 | 570.00 | 520.94 | 3,536,700 |
| 2025-07-02 | 575.00 | 580.00 | 570.00 | 575.00 | 525.51 | 4,766,200 |
| 2025-07-01 | 575.00 | 580.00 | 570.00 | 575.00 | 525.51 | 2,842,700 |
| 2025-06-30 | 570.00 | 580.00 | 570.00 | 575.00 | 525.51 | 5,455,500 |
| 2025-06-26 | 570.00 | 580.00 | 570.00 | 575.00 | 525.51 | 3,659,200 |
| 2025-06-25 | 575.00 | 575.00 | 565.00 | 565.00 | 516.37 | 4,391,200 |
| 2025-06-24 | 570.00 | 580.00 | 570.00 | 575.00 | 525.51 | 4,958,400 |
| 2025-06-23 | 560.00 | 570.00 | 550.00 | 570.00 | 520.94 | 12,507,300 |
| 2025-06-20 | 570.00 | 575.00 | 560.00 | 570.00 | 520.94 | 6,917,200 |
| 2025-06-19 | 580.00 | 585.00 | 565.00 | 570.00 | 520.94 | 9,210,400 |
| 2025-06-18 | 585.00 | 585.00 | 580.00 | 580.00 | 530.08 | 5,729,000 |
| 2025-06-17 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 3,257,600 |
| 2025-06-16 | 585.00 | 590.00 | 580.00 | 585.00 | 534.65 | 9,230,200 |
| 2025-06-13 | 590.00 | 590.00 | 580.00 | 585.00 | 534.65 | 6,585,000 |
| 2025-06-12 | 595.00 | 595.00 | 585.00 | 590.00 | 539.22 | 5,343,600 |
| 2025-06-11 | 590.00 | 595.00 | 585.00 | 595.00 | 543.79 | 8,201,400 |
| 2025-06-10 | 580.00 | 595.00 | 580.00 | 585.00 | 534.65 | 6,652,300 |
| 2025-06-05 | 595.00 | 600.00 | 580.00 | 580.00 | 530.08 | 11,657,400 |
| 2025-06-04 | 600.00 | 605.00 | 595.00 | 595.00 | 543.79 | 4,915,700 |
| 2025-06-03 | 605.00 | 605.00 | 595.00 | 600.00 | 548.36 | 5,872,000 |
| 2025-06-02 | 615.00 | 615.00 | 600.00 | 600.00 | 548.36 | 9,511,800 |
| 2025-05-28 | 620.00 | 620.00 | 610.00 | 615.00 | 562.07 | 6,812,700 |
| 2025-05-27 | 620.00 | 620.00 | 610.00 | 615.00 | 562.07 | 3,687,600 |
| 2025-05-26 | 620.00 | 620.00 | 610.00 | 615.00 | 562.07 | 7,106,400 |
| 2025-05-23 | 620.00 | 620.00 | 615.00 | 615.00 | 562.07 | 2,813,800 |
| 2025-05-22 | 625.00 | 625.00 | 615.00 | 620.00 | 566.64 | 5,360,100 |
| 2025-05-21 | 625.00 | 630.00 | 620.00 | 620.00 | 566.64 | 5,509,400 |
| 2025-05-20 | 625.00 | 635.00 | 620.00 | 620.00 | 566.64 | 8,895,300 |
| 2025-05-19 | 625.00 | 635.00 | 620.00 | 625.00 | 571.21 | 10,176,100 |
| 2025-05-16 | 630.00 | 635.00 | 620.00 | 625.00 | 571.21 | 6,051,500 |
| 2025-05-15 | 625.00 | 635.00 | 625.00 | 630.00 | 575.78 | 10,198,200 |
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.