PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia · Delayed Price · Currency is IDR 466.00
0.00 (0.00%)
Aug 10, 2026, 4:08 PM WIB
PT Trans Power Marine Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 466.00 | 468.00 | 464.00 | 466.00 | - | - | 679,900 |
| Aug 7, 2026 | 462.00 | 470.00 | 460.00 | 466.00 | 466.00 | 0.87% | 2,375,300 |
| Aug 6, 2026 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | - | 725,800 |
| Aug 5, 2026 | 462.00 | 466.00 | 458.00 | 462.00 | 462.00 | - | 937,800 |
| Aug 4, 2026 | 462.00 | 466.00 | 458.00 | 462.00 | 462.00 | - | 1,459,000 |
| Aug 3, 2026 | 466.00 | 468.00 | 452.00 | 462.00 | 462.00 | -0.86% | 3,902,700 |
| Jul 31, 2026 | 466.00 | 466.00 | 458.00 | 466.00 | 466.00 | 1.30% | 2,718,400 |
| Jul 30, 2026 | 442.00 | 468.00 | 440.00 | 460.00 | 460.00 | 4.07% | 7,919,000 |
| Jul 29, 2026 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | - | 542,300 |
| Jul 28, 2026 | 446.00 | 446.00 | 438.00 | 442.00 | 442.00 | -0.90% | 731,000 |
| Jul 27, 2026 | 448.00 | 450.00 | 436.00 | 446.00 | 446.00 | -0.45% | 900,500 |
| Jul 24, 2026 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | -2.18% | 2,480,500 |
| Jul 23, 2026 | 456.00 | 460.00 | 452.00 | 458.00 | 458.00 | 0.44% | 1,162,400 |
| Jul 22, 2026 | 458.00 | 460.00 | 450.00 | 456.00 | 456.00 | - | 1,045,700 |
| Jul 21, 2026 | 446.00 | 476.00 | 444.00 | 456.00 | 456.00 | 2.70% | 3,346,600 |
| Jul 20, 2026 | 448.00 | 450.00 | 444.00 | 444.00 | 444.00 | -0.45% | 1,534,800 |
| Jul 17, 2026 | 444.00 | 448.00 | 444.00 | 446.00 | 446.00 | 0.45% | 571,200 |
| Jul 16, 2026 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | - | 1,124,400 |
| Jul 15, 2026 | 448.00 | 448.00 | 442.00 | 444.00 | 444.00 | - | 975,800 |
| Jul 14, 2026 | 448.00 | 448.00 | 442.00 | 444.00 | 444.00 | -0.45% | 2,361,300 |
| Jul 13, 2026 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | - | 3,913,600 |
| Jul 10, 2026 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | 0.45% | 648,500 |
| Jul 9, 2026 | 440.00 | 448.00 | 436.00 | 444.00 | 444.00 | 1.37% | 893,100 |
| Jul 8, 2026 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | -1.79% | 1,047,200 |
| Jul 7, 2026 | 446.00 | 446.00 | 440.00 | 446.00 | 446.00 | 0.90% | 1,114,600 |
| Jul 6, 2026 | 456.00 | 458.00 | 442.00 | 442.00 | 442.00 | -2.64% | 6,218,900 |
| Jul 3, 2026 | 428.00 | 470.00 | 426.00 | 454.00 | 454.00 | 6.57% | 9,081,800 |
| Jul 2, 2026 | 416.00 | 428.00 | 414.00 | 426.00 | 426.00 | 2.40% | 3,491,500 |
| Jul 1, 2026 | 418.00 | 422.00 | 412.00 | 416.00 | 416.00 | -0.48% | 1,683,000 |
| Jun 30, 2026 | 420.00 | 420.00 | 416.00 | 418.00 | 418.00 | -0.48% | 1,155,100 |
| Jun 29, 2026 | 424.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.47% | 1,012,600 |
| Jun 26, 2026 | 432.00 | 432.00 | 422.00 | 422.00 | 422.00 | -2.31% | 940,500 |
| Jun 25, 2026 | 422.00 | 432.00 | 420.00 | 432.00 | 432.00 | 2.37% | 1,114,800 |
| Jun 24, 2026 | 428.00 | 434.00 | 414.00 | 422.00 | 422.00 | -1.40% | 2,727,600 |
| Jun 23, 2026 | 430.00 | 432.00 | 422.00 | 428.00 | 428.00 | -0.47% | 2,068,500 |
| Jun 22, 2026 | 434.00 | 436.00 | 428.00 | 430.00 | 430.00 | -0.92% | 2,274,300 |
| Jun 19, 2026 | 424.00 | 438.00 | 424.00 | 434.00 | 434.00 | 1.40% | 2,777,000 |
| Jun 18, 2026 | 418.00 | 428.00 | 414.00 | 428.00 | 428.00 | 2.39% | 2,695,000 |
| Jun 17, 2026 | 432.00 | 434.00 | 416.00 | 418.00 | 418.00 | -0.48% | 3,549,600 |
| Jun 15, 2026 | 390.00 | 430.00 | 384.00 | 420.00 | 420.00 | 9.95% | 16,277,300 |
| Jun 12, 2026 | 364.00 | 386.00 | 364.00 | 382.00 | 382.00 | 5.52% | 3,914,600 |
| Jun 11, 2026 | 360.00 | 366.00 | 352.00 | 362.00 | 362.00 | - | 3,371,600 |
| Jun 10, 2026 | 360.00 | 366.00 | 354.00 | 362.00 | 362.00 | 0.56% | 6,900,600 |
| Jun 9, 2026 | 330.00 | 366.00 | 320.00 | 360.00 | 360.00 | 9.09% | 6,209,300 |
| Jun 8, 2026 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | -8.33% | 11,714,200 |
| Jun 5, 2026 | 386.00 | 390.00 | 360.00 | 360.00 | 360.00 | -6.74% | 6,313,800 |
| Jun 4, 2026 | 402.00 | 402.00 | 366.00 | 386.00 | 386.00 | -3.50% | 11,887,200 |
| Jun 3, 2026 | 438.00 | 438.00 | 390.00 | 400.00 | 400.00 | -8.68% | 15,322,100 |
| Jun 2, 2026 | 468.00 | 468.00 | 436.00 | 438.00 | 438.00 | -1.79% | 14,743,200 |
| May 29, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 446.00 | -1.61% | 19,480,800 |