Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 478.00 | 488.00 | 450.00 | 450.00 | 277.01 | 2,863,000 |
| 2021-11-15 | 488.00 | 492.00 | 478.00 | 478.00 | 294.25 | 1,484,400 |
| 2021-11-12 | 494.00 | 494.00 | 482.00 | 484.00 | 297.94 | 2,861,400 |
| 2021-11-11 | 490.00 | 505.00 | 488.00 | 490.00 | 301.64 | 5,363,700 |
| 2021-11-10 | 490.00 | 510.00 | 484.00 | 488.00 | 300.40 | 10,689,100 |
| 2021-11-09 | 486.00 | 494.00 | 482.00 | 486.00 | 299.17 | 3,333,300 |
| 2021-11-08 | 500.00 | 510.00 | 482.00 | 482.00 | 296.71 | 4,898,200 |
| 2021-11-05 | 486.00 | 525.00 | 486.00 | 498.00 | 306.56 | 13,589,800 |
| 2021-11-04 | 468.00 | 492.00 | 466.00 | 484.00 | 297.94 | 4,775,100 |
| 2021-11-03 | 460.00 | 498.00 | 454.00 | 464.00 | 285.63 | 8,346,200 |
| 2021-11-02 | 460.00 | 464.00 | 454.00 | 460.00 | 283.17 | 558,900 |
| 2021-11-01 | 464.00 | 464.00 | 452.00 | 452.00 | 278.24 | 109,200 |
| 2021-10-29 | 448.00 | 454.00 | 446.00 | 452.00 | 278.24 | 505,100 |
| 2021-10-28 | 450.00 | 458.00 | 446.00 | 446.00 | 274.55 | 1,033,300 |
| 2021-10-27 | 442.00 | 462.00 | 442.00 | 450.00 | 277.01 | 676,600 |
| 2021-10-26 | 450.00 | 452.00 | 440.00 | 440.00 | 270.86 | 42,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.