PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia · Delayed Price · Currency is IDR 590.00
-5.00 (-0.84%)
Aug 29, 2025, 9:50 AM WIB
PT Trans Power Marine Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 1,285,500 |
| Aug 27, 2025 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 3,834,800 |
| Aug 26, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 5,369,700 |
| Aug 25, 2025 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 7,601,000 |
| Aug 22, 2025 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,209,300 |
| Aug 21, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,868,200 |
| Aug 20, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,802,100 |
| Aug 19, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 3,532,700 |
| Aug 15, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 3,951,100 |
| Aug 14, 2025 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -1.68% | 7,919,600 |
| Aug 13, 2025 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 6,773,300 |
| Aug 12, 2025 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 6,105,600 |
| Aug 11, 2025 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 0.86% | 4,961,500 |
| Aug 8, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 5,770,200 |
| Aug 7, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 3,082,800 |
| Aug 6, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 3,521,500 |
| Aug 5, 2025 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 5,004,500 |
| Aug 4, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 6,463,200 |
| Aug 1, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 4,531,700 |
| Jul 31, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -4.17% | 13,429,300 |
| Jul 30, 2025 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 7,343,500 |
| Jul 29, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 7,171,200 |
| Jul 28, 2025 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 2,661,600 |
| Jul 25, 2025 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 7,202,100 |
| Jul 24, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 5,015,000 |
| Jul 23, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 6,182,200 |
| Jul 22, 2025 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 4,036,300 |
| Jul 21, 2025 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | -0.81% | 7,638,200 |
| Jul 18, 2025 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 2.50% | 9,547,700 |
| Jul 17, 2025 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2.56% | 7,215,800 |
| Jul 16, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 5,181,000 |
| Jul 15, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 5,168,900 |
| Jul 14, 2025 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.68% | 7,364,800 |
| Jul 11, 2025 | 585.00 | 605.00 | 585.00 | 595.00 | 595.00 | 2.59% | 12,395,200 |
| Jul 10, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 5,472,800 |
| Jul 9, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 4,305,700 |
| Jul 8, 2025 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 4,568,400 |
| Jul 7, 2025 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 3,246,800 |
| Jul 4, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,473,600 |
| Jul 3, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | -0.87% | 3,536,700 |
| Jul 2, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 4,766,200 |
| Jul 1, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 2,843,600 |
| Jun 30, 2025 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 5,455,500 |
| Jun 26, 2025 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | 1.77% | 3,659,200 |
| Jun 25, 2025 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -1.74% | 4,391,200 |
| Jun 24, 2025 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 4,958,400 |
| Jun 23, 2025 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | - | 12,507,300 |
| Jun 20, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 6,917,200 |
| Jun 19, 2025 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -1.72% | 9,210,400 |
| Jun 18, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | -0.85% | 5,729,000 |