PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia · Delayed Price · Currency is IDR 488.00
-8.00 (-1.61%)
May 29, 2026, 4:13 PM WIB
PT Trans Power Marine Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 505.00 | 510.00 | 494.00 | 496.00 | 496.00 | -1.78% | 11,779,900 |
| May 25, 2026 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.81% | 5,842,000 |
| May 22, 2026 | 496.00 | 505.00 | 482.00 | 496.00 | 496.00 | - | 26,642,900 |
| May 21, 2026 | 500.00 | 510.00 | 492.00 | 496.00 | 496.00 | -0.80% | 7,831,600 |
| May 20, 2026 | 515.00 | 515.00 | 496.00 | 500.00 | 500.00 | -2.91% | 19,374,800 |
| May 19, 2026 | 530.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 10,463,100 |
| May 18, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 8,077,800 |
| May 13, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 7,805,200 |
| May 12, 2026 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 6,951,300 |
| May 11, 2026 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -2.70% | 5,774,400 |
| May 8, 2026 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | - | 4,945,700 |
| May 7, 2026 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 2,556,800 |
| May 6, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 3,537,600 |
| May 5, 2026 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 1.85% | 4,119,100 |
| May 4, 2026 | 530.00 | 565.00 | 520.00 | 540.00 | 540.00 | 0.93% | 14,760,200 |
| Apr 30, 2026 | 575.00 | 580.00 | 520.00 | 535.00 | 535.00 | -6.96% | 36,031,200 |
| Apr 29, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 5,325,700 |
| Apr 28, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 6,749,700 |
| Apr 27, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 4,232,800 |
| Apr 24, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 7,958,300 |
| Apr 23, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 5,183,900 |
| Apr 22, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 9,764,700 |
| Apr 21, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 2,359,400 |
| Apr 20, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 7,956,100 |
| Apr 17, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | - | 7,468,700 |
| Apr 16, 2026 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 11,356,800 |
| Apr 15, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 10,061,900 |
| Apr 14, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 9,440,600 |
| Apr 13, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 14,866,100 |
| Apr 10, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 2,031,500 |
| Apr 9, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 3,364,400 |
| Apr 8, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 3,170,300 |
| Apr 7, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,898,400 |
| Apr 6, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 4,608,700 |
| Apr 2, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 5,262,700 |
| Apr 1, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 4,955,700 |
| Mar 31, 2026 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 4,773,700 |
| Mar 30, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 4,323,900 |
| Mar 27, 2026 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | - | 3,717,300 |
| Mar 26, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 3,467,600 |
| Mar 25, 2026 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 3.42% | 14,642,000 |
| Mar 17, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 3,200,000 |
| Mar 16, 2026 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 6,584,700 |
| Mar 13, 2026 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 6,201,100 |
| Mar 12, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 2,692,500 |
| Mar 11, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 4,848,100 |
| Mar 10, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 1.71% | 4,778,100 |
| Mar 9, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -2.50% | 10,102,700 |
| Mar 6, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 3,337,000 |
| Mar 5, 2026 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 2,927,300 |