Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 630.00 | 635.00 | 620.00 | 620.00 | 494.11 | 4,177,000 |
| 2025-02-03 | 630.00 | 630.00 | 615.00 | 625.00 | 498.09 | 5,219,200 |
| 2025-01-31 | 620.00 | 640.00 | 615.00 | 635.00 | 506.06 | 2,239,100 |
| 2025-01-30 | 625.00 | 625.00 | 615.00 | 620.00 | 494.11 | 2,009,200 |
| 2025-01-24 | 630.00 | 630.00 | 620.00 | 625.00 | 498.09 | 1,870,800 |
| 2025-01-23 | 640.00 | 645.00 | 625.00 | 630.00 | 502.08 | 3,841,100 |
| 2025-01-22 | 620.00 | 645.00 | 615.00 | 635.00 | 506.06 | 4,492,600 |
| 2025-01-21 | 625.00 | 625.00 | 615.00 | 615.00 | 490.12 | 3,494,600 |
| 2025-01-20 | 625.00 | 625.00 | 615.00 | 615.00 | 490.12 | 1,160,700 |
| 2025-01-17 | 620.00 | 625.00 | 610.00 | 620.00 | 494.11 | 1,430,000 |
| 2025-01-16 | 625.00 | 625.00 | 605.00 | 615.00 | 490.12 | 4,299,800 |
| 2025-01-15 | 610.00 | 635.00 | 605.00 | 620.00 | 494.11 | 3,759,200 |
| 2025-01-14 | 615.00 | 615.00 | 600.00 | 605.00 | 482.16 | 2,818,700 |
| 2025-01-13 | 615.00 | 615.00 | 605.00 | 615.00 | 490.12 | 1,812,500 |
| 2025-01-10 | 605.00 | 615.00 | 600.00 | 600.00 | 478.17 | 1,627,600 |
| 2025-01-09 | 610.00 | 610.00 | 585.00 | 600.00 | 478.17 | 2,447,800 |
| 2025-01-08 | 610.00 | 615.00 | 605.00 | 610.00 | 486.14 | 1,637,700 |
| 2025-01-07 | 610.00 | 620.00 | 605.00 | 610.00 | 486.14 | 3,363,000 |
| 2025-01-06 | 630.00 | 630.00 | 610.00 | 610.00 | 486.14 | 2,816,500 |
| 2025-01-03 | 640.00 | 640.00 | 625.00 | 625.00 | 498.09 | 2,788,800 |
| 2025-01-02 | 640.00 | 645.00 | 625.00 | 640.00 | 510.05 | 4,362,500 |
| 2024-12-30 | 635.00 | 650.00 | 630.00 | 640.00 | 510.05 | 4,378,300 |
| 2024-12-27 | 600.00 | 635.00 | 595.00 | 630.00 | 502.08 | 7,158,800 |
| 2024-12-24 | 605.00 | 610.00 | 595.00 | 595.00 | 474.19 | 6,090,000 |
| 2024-12-23 | 615.00 | 630.00 | 595.00 | 600.00 | 478.17 | 6,124,600 |
| 2024-12-20 | 600.00 | 615.00 | 590.00 | 615.00 | 490.12 | 4,969,200 |
| 2024-12-19 | 595.00 | 600.00 | 570.00 | 595.00 | 474.19 | 8,080,200 |
| 2024-12-18 | 610.00 | 625.00 | 595.00 | 595.00 | 474.19 | 9,025,700 |
| 2024-12-17 | 625.00 | 630.00 | 610.00 | 610.00 | 486.14 | 3,979,200 |
| 2024-12-16 | 640.00 | 640.00 | 615.00 | 620.00 | 494.11 | 5,324,900 |
| 2024-12-13 | 645.00 | 645.00 | 635.00 | 635.00 | 506.06 | 3,434,600 |
| 2024-12-12 | 660.00 | 665.00 | 635.00 | 645.00 | 514.03 | 6,962,300 |
| 2024-12-11 | 645.00 | 665.00 | 640.00 | 660.00 | 525.99 | 9,520,100 |
| 2024-12-10 | 645.00 | 650.00 | 640.00 | 645.00 | 514.03 | 3,374,900 |
| 2024-12-09 | 630.00 | 645.00 | 625.00 | 640.00 | 510.05 | 5,306,800 |
| 2024-12-06 | 620.00 | 625.00 | 620.00 | 625.00 | 498.09 | 3,028,300 |
| 2024-12-05 | 630.00 | 635.00 | 620.00 | 620.00 | 494.11 | 2,959,500 |
| 2024-12-04 | 625.00 | 640.00 | 615.00 | 625.00 | 498.09 | 5,861,000 |
| 2024-12-03 | 630.00 | 630.00 | 620.00 | 625.00 | 498.09 | 2,928,500 |
| 2024-12-02 | 640.00 | 645.00 | 630.00 | 630.00 | 502.08 | 2,464,600 |
| 2024-11-29 | 640.00 | 645.00 | 630.00 | 640.00 | 510.05 | 2,673,900 |
| 2024-11-28 | 650.00 | 655.00 | 640.00 | 640.00 | 510.05 | 1,466,500 |
| 2024-11-26 | 655.00 | 660.00 | 645.00 | 645.00 | 514.03 | 3,176,100 |
| 2024-11-25 | 650.00 | 665.00 | 645.00 | 655.00 | 522.00 | 5,070,200 |
| 2024-11-22 | 645.00 | 655.00 | 645.00 | 650.00 | 518.02 | 2,257,000 |
| 2024-11-21 | 650.00 | 655.00 | 640.00 | 645.00 | 514.03 | 1,438,900 |
| 2024-11-20 | 660.00 | 670.00 | 640.00 | 650.00 | 518.02 | 4,721,600 |
| 2024-11-19 | 645.00 | 660.00 | 640.00 | 660.00 | 525.99 | 3,426,700 |
| 2024-11-18 | 655.00 | 655.00 | 635.00 | 645.00 | 514.03 | 4,942,900 |
| 2024-11-15 | 660.00 | 660.00 | 645.00 | 655.00 | 522.00 | 6,289,600 |
| 2024-11-14 | 675.00 | 675.00 | 655.00 | 660.00 | 525.99 | 5,338,100 |
| 2024-11-13 | 680.00 | 685.00 | 665.00 | 670.00 | 533.96 | 6,050,000 |
| 2024-11-12 | 680.00 | 680.00 | 660.00 | 670.00 | 533.96 | 5,002,100 |
| 2024-11-11 | 680.00 | 680.00 | 650.00 | 680.00 | 541.93 | 10,696,800 |
| 2024-11-08 | 680.00 | 690.00 | 675.00 | 680.00 | 541.93 | 3,703,400 |
| 2024-11-07 | 690.00 | 695.00 | 670.00 | 680.00 | 541.93 | 9,635,300 |
| 2024-11-06 | 705.00 | 705.00 | 690.00 | 690.00 | 549.90 | 6,917,000 |
| 2024-11-05 | 705.00 | 710.00 | 695.00 | 700.00 | 557.87 | 6,534,500 |
| 2024-11-04 | 725.00 | 735.00 | 690.00 | 705.00 | 561.85 | 17,245,500 |
| 2024-11-01 | 735.00 | 745.00 | 715.00 | 720.00 | 573.80 | 9,312,600 |
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.