TPMA
Trans Power Marine Tbk.
600
-5 (
-0,83%)
At close:
Mar 07, 06:57 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 560 | 560 | 550 | 550 | 550 | 6.476.700 |
| Dec 11, 2025 | 565 | 565 | 555 | 555 | 555 | 7.481.900 |
| Dec 10, 2025 | 565 | 570 | 560 | 565 | 565 | 4.301.400 |
| Dec 09, 2025 | 570 | 575 | 560 | 565 | 565 | 4.453.900 |
| Dec 08, 2025 | 570 | 575 | 565 | 570 | 570 | 2.989.900 |
| Dec 05, 2025 | 570 | 575 | 565 | 570 | 570 | 2.320.800 |
| Dec 04, 2025 | 565 | 570 | 560 | 570 | 570 | 3.066.700 |
| Dec 03, 2025 | 565 | 570 | 560 | 565 | 565 | 2.878.700 |
| Dec 02, 2025 | 565 | 570 | 560 | 565 | 565 | 4.168.700 |
| Dec 01, 2025 | 570 | 570 | 560 | 565 | 565 | 4.038.500 |
| Nov 28, 2025 | 565 | 570 | 565 | 570 | 570 | 3.602.300 |
| Nov 27, 2025 | 575 | 575 | 560 | 565 | 565 | 9.545.300 |
| Nov 26, 2025 | 575 | 580 | 570 | 575 | 575 | 5.175.900 |
| Nov 25, 2025 | 575 | 580 | 570 | 575 | 575 | 2.078.200 |
| Nov 24, 2025 | 585 | 585 | 575 | 575 | 575 | 7.631.200 |
| Nov 21, 2025 | 580 | 585 | 575 | 580 | 580 | 1.688.100 |
| Nov 20, 2025 | 580 | 585 | 575 | 580 | 580 | 2.894.600 |
| Nov 19, 2025 | 575 | 580 | 570 | 580 | 580 | 2.651.300 |
| Nov 18, 2025 | 585 | 585 | 575 | 575 | 575 | 5.460.600 |
| Nov 17, 2025 | 585 | 585 | 575 | 580 | 580 | 5.587.000 |
| Nov 14, 2025 | 585 | 595 | 580 | 585 | 585 | 5.140.700 |
| Nov 13, 2025 | 575 | 585 | 575 | 580 | 580 | 2.860.100 |
| Nov 12, 2025 | 585 | 585 | 575 | 580 | 580 | 2.825.200 |
| Nov 11, 2025 | 580 | 585 | 575 | 585 | 585 | 2.916.300 |
| Nov 10, 2025 | 585 | 585 | 570 | 575 | 575 | 7.119.300 |
| Nov 07, 2025 | 585 | 590 | 580 | 580 | 580 | 2.710.800 |
| Nov 06, 2025 | 580 | 585 | 580 | 585 | 585 | 3.620.500 |
| Nov 05, 2025 | 580 | 580 | 575 | 580 | 580 | 1.589.200 |
| Nov 04, 2025 | 585 | 585 | 580 | 580 | 580 | 5.037.500 |
| Nov 03, 2025 | 590 | 595 | 575 | 580 | 580 | 7.832.900 |
| Oct 31, 2025 | 585 | 590 | 580 | 590 | 590 | 3.396.000 |
| Oct 30, 2025 | 590 | 590 | 580 | 585 | 585 | 4.829.900 |
| Oct 29, 2025 | 585 | 590 | 580 | 590 | 590 | 3.912.500 |
| Oct 28, 2025 | 585 | 590 | 580 | 580 | 580 | 2.473.800 |
| Oct 27, 2025 | 580 | 600 | 575 | 580 | 580 | 5.825.600 |
| Oct 24, 2025 | 585 | 585 | 580 | 580 | 580 | 2.124.700 |
| Oct 23, 2025 | 580 | 585 | 575 | 580 | 580 | 2.088.800 |
| Oct 22, 2025 | 575 | 585 | 570 | 575 | 575 | 3.889.400 |
| Oct 21, 2025 | 570 | 575 | 565 | 570 | 570 | 4.928.300 |
| Oct 20, 2025 | 560 | 570 | 555 | 570 | 570 | 3.456.400 |
| Oct 17, 2025 | 560 | 565 | 555 | 560 | 560 | 3.213.100 |
| Oct 16, 2025 | 560 | 565 | 560 | 560 | 560 | 2.140.200 |
| Oct 15, 2025 | 560 | 565 | 555 | 560 | 560 | 3.814.400 |
| Oct 14, 2025 | 570 | 570 | 560 | 565 | 565 | 6.391.600 |
| Oct 13, 2025 | 565 | 570 | 560 | 565 | 565 | 2.472.400 |
| Oct 10, 2025 | 570 | 570 | 560 | 570 | 570 | 2.909.200 |
| Oct 09, 2025 | 565 | 570 | 560 | 570 | 570 | 7.119.900 |
| Oct 08, 2025 | 575 | 575 | 550 | 565 | 565 | 8.797.600 |
| Oct 07, 2025 | 575 | 575 | 565 | 575 | 575 | 8.313.500 |
| Oct 06, 2025 | 580 | 580 | 575 | 575 | 575 | 3.313.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.