Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 635.00 | 635.00 | 620.00 | 625.00 | 571.21 | 25,726,800 |
| 2025-05-09 | 700.00 | 710.00 | 695.00 | 705.00 | 561.85 | 31,089,900 |
| 2025-05-08 | 710.00 | 715.00 | 700.00 | 700.00 | 557.87 | 33,574,200 |
| 2025-05-07 | 695.00 | 710.00 | 695.00 | 705.00 | 561.85 | 17,286,000 |
| 2025-05-06 | 705.00 | 705.00 | 690.00 | 695.00 | 553.88 | 13,710,200 |
| 2025-05-05 | 705.00 | 710.00 | 695.00 | 705.00 | 561.85 | 10,806,300 |
| 2025-05-02 | 705.00 | 710.00 | 690.00 | 700.00 | 557.87 | 19,395,500 |
| 2025-04-30 | 700.00 | 750.00 | 685.00 | 705.00 | 561.85 | 70,711,500 |
| 2025-04-29 | 660.00 | 700.00 | 655.00 | 700.00 | 557.87 | 20,759,900 |
| 2025-04-28 | 655.00 | 660.00 | 635.00 | 655.00 | 522.00 | 9,892,500 |
| 2025-04-25 | 650.00 | 675.00 | 645.00 | 650.00 | 518.02 | 13,342,200 |
| 2025-04-24 | 630.00 | 650.00 | 625.00 | 645.00 | 514.03 | 7,705,700 |
| 2025-04-23 | 625.00 | 635.00 | 620.00 | 620.00 | 494.11 | 6,326,900 |
| 2025-04-22 | 615.00 | 625.00 | 610.00 | 620.00 | 494.11 | 5,325,700 |
| 2025-04-21 | 630.00 | 645.00 | 615.00 | 615.00 | 490.12 | 5,541,300 |
| 2025-04-17 | 605.00 | 630.00 | 605.00 | 630.00 | 502.08 | 5,832,000 |
| 2025-04-16 | 605.00 | 615.00 | 600.00 | 610.00 | 486.14 | 6,167,900 |
| 2025-04-15 | 605.00 | 615.00 | 600.00 | 600.00 | 478.17 | 6,569,900 |
| 2025-04-14 | 605.00 | 620.00 | 600.00 | 600.00 | 478.17 | 9,951,000 |
| 2025-04-11 | 590.00 | 605.00 | 585.00 | 600.00 | 478.17 | 5,230,800 |
| 2025-04-10 | 575.00 | 615.00 | 575.00 | 595.00 | 474.19 | 8,969,100 |
| 2025-04-09 | 560.00 | 570.00 | 550.00 | 560.00 | 446.29 | 2,152,100 |
| 2025-04-08 | 505.00 | 565.00 | 505.00 | 555.00 | 442.31 | 8,438,600 |
| 2025-03-27 | 585.00 | 595.00 | 575.00 | 585.00 | 466.22 | 1,917,000 |
| 2025-03-26 | 570.00 | 590.00 | 565.00 | 585.00 | 466.22 | 6,774,700 |
| 2025-03-25 | 575.00 | 600.00 | 555.00 | 565.00 | 450.28 | 13,670,200 |
| 2025-03-24 | 535.00 | 560.00 | 505.00 | 550.00 | 438.32 | 6,221,000 |
| 2025-03-21 | 545.00 | 545.00 | 535.00 | 540.00 | 430.35 | 2,012,800 |
| 2025-03-20 | 555.00 | 565.00 | 525.00 | 545.00 | 434.34 | 6,531,000 |
| 2025-03-19 | 550.00 | 570.00 | 535.00 | 555.00 | 442.31 | 4,147,100 |
| 2025-03-18 | 560.00 | 565.00 | 525.00 | 545.00 | 434.34 | 5,714,700 |
| 2025-03-17 | 565.00 | 570.00 | 550.00 | 560.00 | 446.29 | 2,758,300 |
| 2025-03-14 | 575.00 | 575.00 | 550.00 | 565.00 | 450.28 | 2,741,600 |
| 2025-03-13 | 575.00 | 580.00 | 555.00 | 565.00 | 450.28 | 2,563,100 |
| 2025-03-12 | 565.00 | 590.00 | 565.00 | 565.00 | 450.28 | 2,500,400 |
| 2025-03-11 | 585.00 | 600.00 | 560.00 | 565.00 | 450.28 | 2,831,100 |
| 2025-03-10 | 585.00 | 590.00 | 580.00 | 585.00 | 466.22 | 1,070,400 |
| 2025-03-07 | 580.00 | 590.00 | 575.00 | 580.00 | 462.23 | 797,400 |
| 2025-03-06 | 585.00 | 590.00 | 575.00 | 575.00 | 458.25 | 2,557,100 |
| 2025-03-05 | 570.00 | 590.00 | 570.00 | 575.00 | 458.25 | 2,291,900 |
| 2025-03-04 | 595.00 | 595.00 | 565.00 | 570.00 | 454.26 | 3,747,300 |
| 2025-03-03 | 540.00 | 600.00 | 540.00 | 595.00 | 474.19 | 8,281,900 |
| 2025-02-28 | 570.00 | 580.00 | 535.00 | 540.00 | 430.35 | 7,939,500 |
| 2025-02-27 | 585.00 | 600.00 | 570.00 | 575.00 | 458.25 | 3,412,800 |
| 2025-02-26 | 590.00 | 600.00 | 580.00 | 585.00 | 466.22 | 4,475,000 |
| 2025-02-25 | 605.00 | 610.00 | 590.00 | 595.00 | 474.19 | 3,487,700 |
| 2025-02-24 | 610.00 | 610.00 | 600.00 | 605.00 | 482.16 | 1,912,900 |
| 2025-02-21 | 605.00 | 610.00 | 600.00 | 605.00 | 482.16 | 2,777,500 |
| 2025-02-20 | 615.00 | 620.00 | 605.00 | 605.00 | 482.16 | 2,015,100 |
| 2025-02-19 | 620.00 | 625.00 | 605.00 | 610.00 | 486.14 | 1,996,000 |
| 2025-02-18 | 615.00 | 625.00 | 610.00 | 615.00 | 490.12 | 1,606,700 |
| 2025-02-17 | 605.00 | 615.00 | 605.00 | 615.00 | 490.12 | 2,348,600 |
| 2025-02-14 | 610.00 | 620.00 | 605.00 | 605.00 | 482.16 | 1,598,400 |
| 2025-02-13 | 610.00 | 615.00 | 605.00 | 610.00 | 486.14 | 663,300 |
| 2025-02-12 | 605.00 | 615.00 | 605.00 | 605.00 | 482.16 | 1,817,600 |
| 2025-02-11 | 610.00 | 615.00 | 605.00 | 605.00 | 482.16 | 1,830,800 |
| 2025-02-10 | 615.00 | 620.00 | 600.00 | 610.00 | 486.14 | 3,575,400 |
| 2025-02-07 | 620.00 | 620.00 | 600.00 | 610.00 | 486.14 | 3,910,900 |
| 2025-02-06 | 630.00 | 635.00 | 620.00 | 620.00 | 494.11 | 4,470,600 |
| 2025-02-05 | 620.00 | 635.00 | 620.00 | 625.00 | 498.09 | 2,514,900 |
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.