TPMA
Trans Power Marine Tbk.
600
-5 (
-0,83%)
At close:
Mar 07, 02:01 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 600 | 610 | 595 | 605 | 605 | 7.591.100 |
| Mar 02, 2026 | 610 | 610 | 600 | 600 | 600 | 11.545.900 |
| Feb 27, 2026 | 605 | 615 | 605 | 610 | 610 | 4.032.100 |
| Feb 26, 2026 | 620 | 620 | 605 | 605 | 605 | 6.670.900 |
| Feb 25, 2026 | 610 | 625 | 605 | 620 | 620 | 14.933.800 |
| Feb 24, 2026 | 620 | 625 | 615 | 615 | 615 | 3.414.300 |
| Feb 23, 2026 | 625 | 630 | 615 | 620 | 620 | 6.640.100 |
| Feb 20, 2026 | 620 | 635 | 620 | 625 | 625 | 8.675.400 |
| Feb 19, 2026 | 620 | 625 | 610 | 620 | 620 | 6.128.600 |
| Feb 18, 2026 | 605 | 625 | 605 | 610 | 610 | 10.941.600 |
| Feb 13, 2026 | 610 | 615 | 600 | 605 | 605 | 4.475.900 |
| Feb 12, 2026 | 615 | 615 | 605 | 610 | 610 | 4.607.500 |
| Feb 11, 2026 | 610 | 630 | 600 | 615 | 615 | 26.886.600 |
| Feb 10, 2026 | 595 | 610 | 590 | 610 | 610 | 18.830.300 |
| Feb 09, 2026 | 585 | 595 | 575 | 590 | 590 | 12.252.000 |
| Feb 06, 2026 | 575 | 585 | 570 | 580 | 580 | 5.556.000 |
| Feb 05, 2026 | 580 | 590 | 580 | 585 | 585 | 5.203.600 |
| Feb 04, 2026 | 575 | 585 | 575 | 580 | 580 | 5.214.300 |
| Feb 03, 2026 | 565 | 580 | 565 | 575 | 575 | 5.817.700 |
| Feb 02, 2026 | 580 | 585 | 560 | 570 | 570 | 13.327.100 |
| Jan 30, 2026 | 575 | 590 | 570 | 580 | 580 | 7.462.800 |
| Jan 29, 2026 | 570 | 570 | 535 | 570 | 570 | 26.361.800 |
| Jan 28, 2026 | 590 | 590 | 565 | 570 | 570 | 19.577.400 |
| Jan 27, 2026 | 600 | 600 | 585 | 590 | 590 | 9.594.100 |
| Jan 26, 2026 | 595 | 605 | 595 | 600 | 600 | 8.933.500 |
| Jan 23, 2026 | 600 | 600 | 590 | 600 | 600 | 6.567.400 |
| Jan 22, 2026 | 595 | 600 | 590 | 600 | 600 | 5.690.600 |
| Jan 21, 2026 | 605 | 605 | 590 | 595 | 595 | 7.963.100 |
| Jan 20, 2026 | 605 | 610 | 600 | 605 | 605 | 5.565.000 |
| Jan 19, 2026 | 605 | 605 | 595 | 605 | 605 | 5.447.500 |
| Jan 15, 2026 | 610 | 615 | 600 | 605 | 605 | 7.469.200 |
| Jan 14, 2026 | 600 | 610 | 600 | 610 | 610 | 8.563.700 |
| Jan 13, 2026 | 595 | 600 | 590 | 600 | 600 | 5.220.800 |
| Jan 12, 2026 | 600 | 605 | 585 | 595 | 595 | 14.431.200 |
| Jan 09, 2026 | 590 | 615 | 590 | 600 | 600 | 16.881.700 |
| Jan 08, 2026 | 595 | 600 | 585 | 590 | 590 | 5.127.500 |
| Jan 07, 2026 | 595 | 600 | 575 | 590 | 590 | 13.018.600 |
| Jan 06, 2026 | 605 | 605 | 590 | 590 | 590 | 8.659.800 |
| Jan 05, 2026 | 615 | 620 | 600 | 605 | 605 | 23.142.900 |
| Jan 02, 2026 | 565 | 620 | 560 | 605 | 605 | 35.453.200 |
| Dec 30, 2025 | 570 | 570 | 560 | 565 | 565 | 4.348.200 |
| Dec 29, 2025 | 565 | 570 | 560 | 565 | 565 | 7.852.000 |
| Dec 24, 2025 | 560 | 565 | 555 | 565 | 565 | 3.319.500 |
| Dec 23, 2025 | 560 | 565 | 555 | 560 | 560 | 2.052.500 |
| Dec 22, 2025 | 565 | 570 | 555 | 560 | 560 | 5.820.300 |
| Dec 19, 2025 | 570 | 570 | 560 | 565 | 565 | 3.793.600 |
| Dec 18, 2025 | 565 | 580 | 560 | 565 | 565 | 7.228.500 |
| Dec 17, 2025 | 570 | 570 | 560 | 565 | 565 | 3.296.200 |
| Dec 16, 2025 | 560 | 575 | 555 | 570 | 570 | 5.970.300 |
| Dec 15, 2025 | 555 | 560 | 555 | 560 | 560 | 3.180.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.