Trans Power Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | 1,811,100 |
| 2026-10-22 | 394.00 | 402.00 | 386.00 | 398.00 | 398.00 | 1,722,700 |
| 2026-10-21 | 384.00 | 394.00 | 372.00 | 390.00 | 390.00 | 1,439,200 |
| 2026-10-20 | 356.00 | 386.00 | 354.00 | 384.00 | 384.00 | 4,748,100 |
| 2026-10-19 | 382.00 | 382.00 | 356.00 | 356.00 | 356.00 | 5,484,400 |
| 2026-10-16 | 420.00 | 430.00 | 370.00 | 382.00 | 382.00 | 6,517,700 |
| 2026-10-15 | 442.00 | 442.00 | 430.00 | 434.00 | 434.00 | 1,711,100 |
| 2026-10-14 | 440.00 | 442.00 | 438.00 | 442.00 | 442.00 | 440,600 |
| 2026-10-13 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | 688,500 |
| 2026-10-12 | 446.00 | 450.00 | 438.00 | 442.00 | 442.00 | 644,200 |
| 2026-10-09 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | 484,600 |
| 2026-10-08 | 446.00 | 452.00 | 440.00 | 446.00 | 446.00 | 1,652,200 |
| 2026-10-07 | 456.00 | 458.00 | 442.00 | 442.00 | 442.00 | 1,179,400 |
| 2026-10-06 | 450.00 | 460.00 | 442.00 | 452.00 | 452.00 | 906,900 |
| 2026-10-05 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 1,380,900 |
| 2026-10-02 | 444.00 | 450.00 | 440.00 | 444.00 | 444.00 | 756,200 |
| 2026-10-01 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | 429,400 |
| 2026-09-30 | 456.00 | 460.00 | 442.00 | 448.00 | 448.00 | 1,405,200 |
| 2026-09-29 | 458.00 | 466.00 | 450.00 | 452.00 | 452.00 | 809,900 |
| 2026-09-28 | 456.00 | 464.00 | 450.00 | 458.00 | 458.00 | 1,734,200 |
| 2026-09-25 | 458.00 | 468.00 | 454.00 | 458.00 | 458.00 | 564,700 |
| 2026-09-24 | 468.00 | 470.00 | 456.00 | 462.00 | 462.00 | 824,600 |
Page 1 of 1 · 22 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.