TPMA
Trans Power Marine Tbk.
600
-5 (
-0,83%)
At close:
Mar 07, 07:01 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 575 | 585 | 575 | 575 | 575 | 4.566.600 |
| Oct 02, 2025 | 580 | 585 | 575 | 585 | 585 | 2.698.400 |
| Oct 01, 2025 | 585 | 585 | 575 | 575 | 575 | 4.774.300 |
| Sep 30, 2025 | 585 | 590 | 580 | 585 | 585 | 2.881.900 |
| Sep 29, 2025 | 585 | 590 | 580 | 585 | 585 | 2.547.600 |
| Sep 26, 2025 | 585 | 590 | 580 | 585 | 585 | 3.015.900 |
| Sep 25, 2025 | 585 | 590 | 580 | 585 | 585 | 4.109.800 |
| Sep 24, 2025 | 590 | 595 | 580 | 585 | 585 | 3.930.900 |
| Sep 23, 2025 | 585 | 595 | 580 | 590 | 590 | 3.111.100 |
| Sep 22, 2025 | 590 | 590 | 580 | 585 | 585 | 4.623.900 |
| Sep 19, 2025 | 585 | 590 | 580 | 590 | 590 | 3.148.600 |
| Sep 18, 2025 | 580 | 585 | 580 | 585 | 585 | 2.217.500 |
| Sep 17, 2025 | 590 | 590 | 580 | 580 | 580 | 4.537.800 |
| Sep 16, 2025 | 590 | 595 | 585 | 585 | 585 | 3.002.200 |
| Sep 15, 2025 | 575 | 590 | 575 | 590 | 590 | 5.213.200 |
| Sep 12, 2025 | 580 | 585 | 575 | 575 | 575 | 5.790.800 |
| Sep 11, 2025 | 580 | 585 | 575 | 580 | 580 | 4.391.100 |
| Sep 10, 2025 | 580 | 585 | 575 | 580 | 580 | 3.488.900 |
| Sep 09, 2025 | 585 | 585 | 575 | 575 | 575 | 4.068.700 |
| Sep 08, 2025 | 585 | 590 | 580 | 585 | 585 | 4.402.200 |
| Sep 04, 2025 | 585 | 590 | 580 | 585 | 585 | 4.036.000 |
| Sep 03, 2025 | 590 | 590 | 585 | 590 | 590 | 2.995.100 |
| Sep 02, 2025 | 580 | 590 | 580 | 590 | 590 | 3.225.300 |
| Sep 01, 2025 | 570 | 580 | 560 | 575 | 575 | 10.890.100 |
| Aug 29, 2025 | 590 | 590 | 575 | 580 | 580 | 7.761.200 |
| Aug 28, 2025 | 595 | 595 | 590 | 595 | 595 | 2.257.500 |
| Aug 27, 2025 | 595 | 600 | 590 | 590 | 590 | 3.834.800 |
| Aug 26, 2025 | 595 | 600 | 590 | 595 | 595 | 5.369.700 |
| Aug 25, 2025 | 590 | 600 | 585 | 595 | 595 | 7.601.000 |
| Aug 22, 2025 | 580 | 590 | 580 | 585 | 585 | 4.209.300 |
| Aug 21, 2025 | 585 | 590 | 580 | 585 | 585 | 4.868.200 |
| Aug 20, 2025 | 585 | 590 | 580 | 585 | 585 | 4.802.100 |
| Aug 19, 2025 | 585 | 590 | 580 | 585 | 585 | 3.532.700 |
| Aug 15, 2025 | 585 | 585 | 580 | 585 | 585 | 3.951.100 |
| Aug 14, 2025 | 600 | 600 | 585 | 585 | 585 | 7.919.600 |
| Aug 13, 2025 | 585 | 600 | 585 | 595 | 595 | 6.773.300 |
| Aug 12, 2025 | 590 | 595 | 585 | 585 | 585 | 6.105.600 |
| Aug 11, 2025 | 585 | 590 | 575 | 585 | 585 | 4.961.500 |
| Aug 08, 2025 | 585 | 590 | 580 | 580 | 580 | 5.770.200 |
| Aug 07, 2025 | 580 | 585 | 580 | 585 | 585 | 3.061.400 |
| Aug 06, 2025 | 580 | 585 | 575 | 580 | 580 | 3.521.500 |
| Aug 05, 2025 | 575 | 580 | 575 | 575 | 575 | 5.004.500 |
| Aug 04, 2025 | 580 | 585 | 570 | 575 | 575 | 6.463.200 |
| Aug 01, 2025 | 575 | 585 | 575 | 580 | 580 | 4.531.700 |
| Jul 31, 2025 | 585 | 590 | 575 | 575 | 575 | 13.429.300 |
| Jul 30, 2025 | 600 | 600 | 585 | 600 | 600 | 7.343.500 |
| Jul 29, 2025 | 610 | 610 | 595 | 600 | 600 | 7.171.200 |
| Jul 28, 2025 | 605 | 615 | 605 | 610 | 610 | 2.661.600 |
| Jul 25, 2025 | 610 | 615 | 605 | 605 | 605 | 7.202.100 |
| Jul 24, 2025 | 610 | 615 | 600 | 605 | 605 | 5.015.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.