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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 610 | 615 | 600 | 605 | 605 | 6.182.200 |
| Jul 22, 2025 | 610 | 615 | 605 | 610 | 610 | 4.036.300 |
| Jul 21, 2025 | 620 | 625 | 605 | 610 | 610 | 7.638.200 |
| Jul 18, 2025 | 600 | 620 | 600 | 615 | 615 | 9.547.700 |
| Jul 17, 2025 | 585 | 600 | 585 | 600 | 600 | 7.215.800 |
| Jul 16, 2025 | 585 | 590 | 580 | 585 | 585 | 5.181.000 |
| Jul 15, 2025 | 585 | 590 | 580 | 585 | 585 | 5.168.900 |
| Jul 14, 2025 | 595 | 595 | 580 | 585 | 585 | 7.364.800 |
| Jul 11, 2025 | 585 | 605 | 585 | 595 | 595 | 12.395.200 |
| Jul 10, 2025 | 580 | 585 | 575 | 580 | 580 | 5.472.800 |
| Jul 09, 2025 | 575 | 580 | 570 | 575 | 575 | 4.305.700 |
| Jul 08, 2025 | 570 | 580 | 570 | 575 | 575 | 4.568.400 |
| Jul 07, 2025 | 575 | 580 | 570 | 570 | 570 | 3.246.800 |
| Jul 04, 2025 | 575 | 575 | 570 | 575 | 575 | 1.473.600 |
| Jul 03, 2025 | 575 | 575 | 565 | 570 | 570 | 3.536.700 |
| Jul 02, 2025 | 575 | 580 | 570 | 575 | 575 | 4.766.200 |
| Jul 01, 2025 | 575 | 580 | 570 | 575 | 575 | 2.842.700 |
| Jun 30, 2025 | 570 | 580 | 570 | 575 | 575 | 5.455.500 |
| Jun 26, 2025 | 570 | 580 | 570 | 575 | 575 | 3.659.200 |
| Jun 25, 2025 | 575 | 575 | 565 | 565 | 565 | 4.391.200 |
| Jun 24, 2025 | 570 | 580 | 570 | 575 | 575 | 4.958.400 |
| Jun 23, 2025 | 560 | 570 | 550 | 570 | 570 | 12.507.300 |
| Jun 20, 2025 | 570 | 575 | 560 | 570 | 570 | 6.917.200 |
| Jun 19, 2025 | 580 | 585 | 565 | 570 | 570 | 9.210.400 |
| Jun 18, 2025 | 585 | 585 | 580 | 580 | 580 | 5.729.000 |
| Jun 17, 2025 | 585 | 590 | 580 | 585 | 585 | 3.257.600 |
| Jun 16, 2025 | 585 | 590 | 580 | 585 | 585 | 9.230.200 |
| Jun 13, 2025 | 590 | 590 | 580 | 585 | 585 | 6.585.000 |
| Jun 12, 2025 | 595 | 595 | 585 | 590 | 590 | 5.343.600 |
| Jun 11, 2025 | 590 | 595 | 585 | 595 | 595 | 8.201.400 |
| Jun 10, 2025 | 580 | 595 | 580 | 585 | 585 | 6.652.300 |
| Jun 05, 2025 | 595 | 600 | 580 | 580 | 580 | 11.657.400 |
| Jun 04, 2025 | 600 | 605 | 595 | 595 | 595 | 4.915.700 |
| Jun 03, 2025 | 605 | 605 | 595 | 600 | 600 | 5.872.000 |
| Jun 02, 2025 | 615 | 615 | 600 | 600 | 600 | 9.511.800 |
| May 28, 2025 | 620 | 620 | 610 | 615 | 615 | 6.812.700 |
| May 27, 2025 | 620 | 620 | 610 | 615 | 615 | 3.687.600 |
| May 26, 2025 | 620 | 620 | 610 | 615 | 615 | 7.106.400 |
| May 23, 2025 | 620 | 620 | 615 | 615 | 615 | 2.813.800 |
| May 22, 2025 | 625 | 625 | 615 | 620 | 620 | 5.360.100 |
| May 21, 2025 | 625 | 630 | 620 | 620 | 620 | 5.509.400 |
| May 20, 2025 | 625 | 635 | 620 | 620 | 620 | 8.895.300 |
| May 19, 2025 | 625 | 635 | 620 | 625 | 625 | 10.176.100 |
| May 16, 2025 | 630 | 635 | 620 | 625 | 625 | 6.051.500 |
| May 15, 2025 | 625 | 635 | 625 | 630 | 630 | 10.198.200 |
| May 14, 2025 | 635 | 635 | 620 | 625 | 625 | 25.726.800 |
| May 09, 2025 | 700 | 710 | 695 | 705 | 705 | 31.089.900 |
| May 08, 2025 | 710 | 715 | 700 | 700 | 700 | 33.574.200 |
| May 07, 2025 | 695 | 710 | 695 | 705 | 705 | 17.286.000 |
| May 06, 2025 | 705 | 705 | 690 | 695 | 695 | 13.710.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.