Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 730.00 | 740.00 | 705.00 | 730.00 | 581.77 | 22,456,100 |
| 2024-10-30 | 790.00 | 805.00 | 705.00 | 730.00 | 581.77 | 38,309,700 |
| 2024-10-29 | 780.00 | 795.00 | 780.00 | 790.00 | 629.59 | 3,306,600 |
| 2024-10-28 | 800.00 | 800.00 | 750.00 | 780.00 | 621.62 | 13,253,400 |
| 2024-10-25 | 780.00 | 815.00 | 780.00 | 800.00 | 637.56 | 5,904,400 |
| 2024-10-24 | 815.00 | 815.00 | 780.00 | 780.00 | 621.62 | 7,473,000 |
| 2024-10-23 | 730.00 | 830.00 | 730.00 | 815.00 | 649.51 | 35,456,600 |
| 2024-10-22 | 715.00 | 735.00 | 715.00 | 730.00 | 581.77 | 4,900,900 |
| 2024-10-21 | 720.00 | 725.00 | 715.00 | 720.00 | 573.80 | 2,079,400 |
| 2024-10-18 | 730.00 | 730.00 | 715.00 | 720.00 | 573.80 | 2,962,100 |
| 2024-10-17 | 730.00 | 730.00 | 715.00 | 730.00 | 581.77 | 3,036,500 |
| 2024-10-16 | 735.00 | 735.00 | 715.00 | 730.00 | 581.77 | 4,328,800 |
| 2024-10-15 | 705.00 | 740.00 | 700.00 | 730.00 | 581.77 | 11,969,600 |
| 2024-10-14 | 710.00 | 710.00 | 700.00 | 705.00 | 561.85 | 2,130,200 |
| 2024-10-11 | 710.00 | 710.00 | 700.00 | 710.00 | 565.84 | 1,744,700 |
| 2024-10-10 | 700.00 | 710.00 | 695.00 | 710.00 | 565.84 | 2,283,900 |
| 2024-10-09 | 705.00 | 705.00 | 695.00 | 705.00 | 561.85 | 2,977,400 |
| 2024-10-08 | 715.00 | 715.00 | 690.00 | 705.00 | 561.85 | 4,851,600 |
| 2024-10-07 | 700.00 | 715.00 | 690.00 | 710.00 | 565.84 | 5,957,700 |
| 2024-10-04 | 690.00 | 700.00 | 690.00 | 695.00 | 553.88 | 2,807,800 |
| 2024-10-03 | 695.00 | 695.00 | 685.00 | 690.00 | 549.90 | 2,339,200 |
| 2024-10-02 | 695.00 | 695.00 | 685.00 | 690.00 | 549.90 | 4,239,300 |
| 2024-10-01 | 685.00 | 695.00 | 685.00 | 695.00 | 553.88 | 6,991,700 |
| 2024-09-30 | 705.00 | 705.00 | 685.00 | 685.00 | 545.91 | 10,669,000 |
| 2024-09-27 | 695.00 | 705.00 | 695.00 | 705.00 | 561.85 | 3,448,800 |
| 2024-09-26 | 705.00 | 705.00 | 695.00 | 700.00 | 557.87 | 2,975,100 |
| 2024-09-25 | 700.00 | 705.00 | 695.00 | 705.00 | 561.85 | 3,674,900 |
| 2024-09-24 | 710.00 | 710.00 | 700.00 | 700.00 | 557.87 | 5,025,200 |
| 2024-09-23 | 720.00 | 720.00 | 700.00 | 710.00 | 565.84 | 2,803,800 |
| 2024-09-20 | 705.00 | 705.00 | 695.00 | 705.00 | 561.85 | 2,621,600 |
| 2024-09-19 | 705.00 | 705.00 | 695.00 | 705.00 | 561.85 | 3,188,000 |
| 2024-09-18 | 690.00 | 700.00 | 690.00 | 700.00 | 557.87 | 1,907,100 |
| 2024-09-17 | 690.00 | 700.00 | 690.00 | 690.00 | 549.90 | 3,198,800 |
| 2024-09-13 | 705.00 | 710.00 | 690.00 | 695.00 | 553.88 | 5,686,000 |
| 2024-09-12 | 685.00 | 710.00 | 685.00 | 705.00 | 561.85 | 2,802,800 |
| 2024-09-11 | 715.00 | 720.00 | 685.00 | 685.00 | 545.91 | 13,426,400 |
| 2024-09-10 | 695.00 | 725.00 | 695.00 | 715.00 | 569.82 | 9,079,700 |
| 2024-09-09 | 685.00 | 705.00 | 680.00 | 695.00 | 553.88 | 8,787,900 |
| 2024-09-06 | 680.00 | 685.00 | 675.00 | 680.00 | 541.93 | 3,552,400 |
| 2024-09-05 | 680.00 | 685.00 | 675.00 | 680.00 | 541.93 | 1,740,500 |
| 2024-09-04 | 680.00 | 685.00 | 665.00 | 680.00 | 541.93 | 7,825,400 |
| 2024-09-03 | 680.00 | 685.00 | 680.00 | 680.00 | 541.93 | 2,501,400 |
| 2024-09-02 | 680.00 | 685.00 | 675.00 | 680.00 | 541.93 | 8,512,700 |
| 2024-08-30 | 685.00 | 685.00 | 675.00 | 680.00 | 541.93 | 5,974,300 |
| 2024-08-29 | 680.00 | 685.00 | 670.00 | 680.00 | 541.93 | 11,285,900 |
| 2024-08-28 | 685.00 | 690.00 | 670.00 | 680.00 | 541.93 | 12,395,800 |
| 2024-08-27 | 685.00 | 690.00 | 675.00 | 680.00 | 541.93 | 3,962,100 |
| 2024-08-26 | 675.00 | 690.00 | 670.00 | 685.00 | 545.91 | 5,924,900 |
| 2024-08-23 | 670.00 | 675.00 | 670.00 | 675.00 | 537.94 | 5,086,000 |
| 2024-08-22 | 675.00 | 675.00 | 665.00 | 665.00 | 529.97 | 4,544,800 |
| 2024-08-21 | 680.00 | 680.00 | 670.00 | 675.00 | 537.94 | 4,671,900 |
| 2024-08-20 | 680.00 | 680.00 | 670.00 | 680.00 | 541.93 | 8,331,300 |
| 2024-08-19 | 680.00 | 680.00 | 670.00 | 675.00 | 537.94 | 4,809,500 |
| 2024-08-16 | 680.00 | 690.00 | 670.00 | 675.00 | 537.94 | 8,016,800 |
| 2024-08-15 | 685.00 | 690.00 | 675.00 | 680.00 | 541.93 | 2,700,400 |
| 2024-08-14 | 690.00 | 690.00 | 680.00 | 685.00 | 545.91 | 9,284,400 |
| 2024-08-13 | 685.00 | 690.00 | 675.00 | 685.00 | 545.91 | 5,864,300 |
| 2024-08-12 | 685.00 | 695.00 | 680.00 | 685.00 | 545.91 | 2,746,500 |
| 2024-08-09 | 685.00 | 695.00 | 680.00 | 685.00 | 545.91 | 3,128,500 |
| 2024-08-08 | 685.00 | 690.00 | 675.00 | 685.00 | 545.91 | 2,972,600 |
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.