PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia · Delayed Price · Currency is IDR 590.00
-5.00 (-0.84%)
Apr 14, 2026, 4:14 PM WIB
PT Trans Power Marine Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | - | 0.84% | 527,400 |
| 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 |
| Mar 4, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 11,443,600 |
| Mar 3, 2026 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 7,591,100 |
| Mar 2, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 11,545,900 |
| Feb 27, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 4,032,100 |
| Feb 26, 2026 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | -2.42% | 6,670,900 |
| Feb 25, 2026 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 0.81% | 14,933,800 |
| Feb 24, 2026 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | -0.81% | 3,414,300 |
| Feb 23, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 7,174,400 |
| Feb 20, 2026 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 0.81% | 8,675,400 |
| Feb 19, 2026 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1.64% | 6,128,600 |
| Feb 18, 2026 | 605.00 | 625.00 | 605.00 | 610.00 | 610.00 | 0.83% | 10,941,600 |
| Feb 13, 2026 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 4,475,900 |
| Feb 12, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 4,607,500 |
| Feb 11, 2026 | 610.00 | 630.00 | 600.00 | 615.00 | 615.00 | 0.82% | 26,886,600 |
| Feb 10, 2026 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 3.39% | 18,830,300 |
| Feb 9, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 12,252,000 |
| Feb 6, 2026 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | -0.85% | 5,556,000 |
| Feb 5, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 5,203,600 |
| Feb 4, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 5,214,300 |
| Feb 3, 2026 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 5,817,700 |
| Feb 2, 2026 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 13,327,100 |
| Jan 30, 2026 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 1.75% | 7,462,800 |
| Jan 29, 2026 | 570.00 | 570.00 | 535.00 | 570.00 | 570.00 | - | 26,361,800 |
| Jan 28, 2026 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | -3.39% | 19,577,400 |
| Jan 27, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 9,594,100 |
| Jan 26, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 8,933,500 |
| Jan 23, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 6,567,400 |