PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia · Delayed Price · Currency is IDR 434.00
+6.00 (1.40%)
Jun 19, 2026, 4:14 PM WIB
PT Trans Power Marine Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 424.00 | 432.00 | 424.00 | 428.00 | - | - | 271,800 |
| 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 |
| May 26, 2026 | 505.00 | 510.00 | 494.00 | 496.00 | 453.31 | -1.78% | 11,779,900 |
| May 25, 2026 | 500.00 | 510.00 | 498.00 | 505.00 | 461.54 | 1.81% | 5,842,000 |
| May 22, 2026 | 496.00 | 505.00 | 482.00 | 496.00 | 453.31 | - | 26,642,900 |
| May 21, 2026 | 500.00 | 510.00 | 492.00 | 496.00 | 453.31 | -0.80% | 7,831,600 |
| May 20, 2026 | 515.00 | 515.00 | 496.00 | 500.00 | 456.97 | -2.91% | 19,374,800 |
| May 19, 2026 | 530.00 | 540.00 | 510.00 | 515.00 | 470.68 | -2.83% | 10,551,100 |
| May 18, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 484.39 | -1.85% | 8,077,800 |
| May 13, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 493.52 | 0.93% | 7,805,200 |
| May 12, 2026 | 540.00 | 545.00 | 530.00 | 535.00 | 488.95 | -0.93% | 6,951,300 |
| May 11, 2026 | 555.00 | 555.00 | 535.00 | 540.00 | 493.52 | -2.70% | 5,774,400 |
| May 8, 2026 | 555.00 | 565.00 | 545.00 | 555.00 | 507.23 | - | 4,945,700 |
| May 7, 2026 | 555.00 | 555.00 | 550.00 | 555.00 | 507.23 | 0.91% | 2,556,800 |
| May 6, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 502.66 | - | 3,537,600 |
| May 5, 2026 | 540.00 | 555.00 | 535.00 | 550.00 | 502.66 | 1.85% | 4,119,100 |
| May 4, 2026 | 530.00 | 565.00 | 520.00 | 540.00 | 493.52 | 0.93% | 14,760,200 |
| Apr 30, 2026 | 575.00 | 580.00 | 520.00 | 535.00 | 488.95 | -6.96% | 36,031,200 |
| Apr 29, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 525.51 | -0.86% | 5,325,700 |
| Apr 28, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 530.08 | - | 6,749,700 |
| Apr 27, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 530.08 | -0.85% | 4,232,800 |
| Apr 24, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 534.65 | -0.85% | 7,958,300 |
| Apr 23, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 539.22 | - | 5,183,900 |
| Apr 22, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 539.22 | -0.84% | 9,764,700 |
| Apr 21, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 543.79 | 0.85% | 2,359,400 |
| Apr 20, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 539.22 | -0.84% | 7,956,100 |
| Apr 17, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 543.79 | - | 7,468,700 |
| Apr 16, 2026 | 595.00 | 605.00 | 590.00 | 595.00 | 543.79 | - | 11,356,800 |
| Apr 15, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 543.79 | 0.85% | 10,061,900 |
| Apr 14, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 539.22 | -0.84% | 9,440,600 |
| Apr 13, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 543.79 | -0.83% | 14,866,100 |
| Apr 10, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 548.36 | - | 2,031,500 |
| Apr 9, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 548.36 | 0.84% | 3,364,400 |
| Apr 8, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 543.79 | - | 3,170,300 |
| Apr 7, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 543.79 | -0.83% | 3,898,400 |
| Apr 6, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 548.36 | - | 4,608,700 |
| Apr 2, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 548.36 | - | 5,262,700 |
| Apr 1, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 548.36 | 0.84% | 4,955,700 |