TPMA

Trans Power Marine Tbk.

600

-5 ( -0,83%)

At close: Mar 07, 07:00 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	705	710	695	705	705	10.806.300
May 02, 2025	705	710	690	700	700	19.395.500
Apr 30, 2025	700	750	685	705	705	70.711.500
Apr 29, 2025	660	700	655	700	700	20.759.900
Apr 28, 2025	655	660	635	655	655	9.892.500
Apr 25, 2025	650	675	645	650	650	13.342.200
Apr 24, 2025	630	650	625	645	645	7.705.700
Apr 23, 2025	625	635	620	620	620	6.326.900
Apr 22, 2025	615	625	610	620	620	5.325.700
Apr 21, 2025	630	645	615	615	615	5.541.300
Apr 17, 2025	605	630	605	630	630	5.832.000
Apr 16, 2025	605	615	600	610	610	6.167.900
Apr 15, 2025	605	615	600	600	600	6.569.900
Apr 14, 2025	605	620	600	600	600	9.951.000
Apr 11, 2025	590	605	585	600	600	5.230.800
Apr 10, 2025	575	615	575	595	595	8.969.100
Apr 09, 2025	560	570	550	560	560	2.152.100
Apr 08, 2025	505	565	505	555	555	8.438.600
Mar 27, 2025	585	595	575	585	585	1.917.000
Mar 26, 2025	570	590	565	585	585	6.774.700
Mar 25, 2025	575	600	555	565	565	13.670.200
Mar 24, 2025	535	560	505	550	550	6.221.000
Mar 21, 2025	545	545	535	540	540	2.012.800
Mar 20, 2025	555	565	525	545	545	6.531.000
Mar 19, 2025	550	570	535	555	555	4.147.100
Mar 18, 2025	560	565	525	545	545	5.714.700
Mar 17, 2025	565	570	550	560	560	2.758.300
Mar 14, 2025	575	575	550	565	565	2.741.600
Mar 13, 2025	575	580	555	565	565	2.563.100
Mar 12, 2025	565	590	565	565	565	2.500.400
Mar 11, 2025	585	600	560	565	565	2.831.100
Mar 10, 2025	585	590	580	585	585	1.070.400

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.