PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia · Delayed Price · Currency is IDR 386.00
-8.00 (-2.03%)
Oct 29, 2026, 4:00 PM WIB
PT Trans Power Marine Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 398.00 | 398.00 | 382.00 | 386.00 | 386.00 | -2.03% | 719,600 |
| Oct 28, 2026 | 380.00 | 398.00 | 376.00 | 394.00 | 394.00 | 3.68% | 950,200 |
| Oct 27, 2026 | 390.00 | 400.00 | 380.00 | 380.00 | 380.00 | -2.56% | 1,493,000 |
| Oct 26, 2026 | 402.00 | 402.00 | 388.00 | 390.00 | 390.00 | -1.52% | 905,400 |
| Oct 23, 2026 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | -0.50% | 1,811,100 |
| Oct 22, 2026 | 394.00 | 402.00 | 386.00 | 398.00 | 398.00 | 2.05% | 1,722,700 |
| Oct 21, 2026 | 384.00 | 394.00 | 372.00 | 390.00 | 390.00 | 1.56% | 1,439,200 |
| Oct 20, 2026 | 356.00 | 386.00 | 354.00 | 384.00 | 384.00 | 7.87% | 4,748,100 |
| Oct 19, 2026 | 382.00 | 382.00 | 356.00 | 356.00 | 356.00 | -6.81% | 5,484,400 |
| Oct 16, 2026 | 420.00 | 430.00 | 370.00 | 382.00 | 382.00 | -11.98% | 6,517,700 |
| Oct 15, 2026 | 442.00 | 442.00 | 430.00 | 434.00 | 434.00 | -1.81% | 1,711,100 |
| Oct 14, 2026 | 440.00 | 442.00 | 438.00 | 442.00 | 442.00 | 0.45% | 440,600 |
| Oct 13, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | -0.45% | 688,500 |
| Oct 12, 2026 | 446.00 | 450.00 | 438.00 | 442.00 | 442.00 | -0.90% | 644,200 |
| Oct 9, 2026 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | - | 484,500 |
| Oct 8, 2026 | 446.00 | 452.00 | 440.00 | 446.00 | 446.00 | 0.90% | 1,652,200 |
| Oct 7, 2026 | 456.00 | 458.00 | 442.00 | 442.00 | 442.00 | -2.21% | 1,179,400 |
| Oct 6, 2026 | 450.00 | 460.00 | 442.00 | 452.00 | 452.00 | - | 906,900 |
| Oct 5, 2026 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 1.80% | 1,380,900 |
| Oct 2, 2026 | 444.00 | 450.00 | 440.00 | 444.00 | 444.00 | -0.45% | 756,200 |
| Oct 1, 2026 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | -0.45% | 429,400 |
| Sep 30, 2026 | 456.00 | 460.00 | 442.00 | 448.00 | 448.00 | -0.88% | 1,405,200 |
| Sep 29, 2026 | 458.00 | 466.00 | 450.00 | 452.00 | 452.00 | -1.31% | 809,900 |
| Sep 28, 2026 | 456.00 | 464.00 | 450.00 | 458.00 | 458.00 | - | 1,734,200 |
| Sep 25, 2026 | 458.00 | 468.00 | 454.00 | 458.00 | 458.00 | -0.87% | 564,700 |
| Sep 24, 2026 | 468.00 | 470.00 | 456.00 | 462.00 | 462.00 | -1.28% | 824,600 |
| Sep 23, 2026 | 464.00 | 470.00 | 460.00 | 468.00 | 468.00 | 0.86% | 1,076,200 |
| Sep 22, 2026 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | -0.85% | 1,039,900 |
| Sep 21, 2026 | 478.00 | 478.00 | 464.00 | 468.00 | 468.00 | -1.68% | 1,273,700 |
| Sep 18, 2026 | 476.00 | 482.00 | 470.00 | 476.00 | 476.00 | - | 853,500 |
| Sep 17, 2026 | 474.00 | 480.00 | 472.00 | 476.00 | 476.00 | 0.42% | 671,300 |
| Sep 16, 2026 | 482.00 | 484.00 | 470.00 | 474.00 | 474.00 | -1.66% | 1,569,500 |
| Sep 15, 2026 | 476.00 | 484.00 | 470.00 | 482.00 | 482.00 | 1.26% | 1,184,200 |
| Sep 14, 2026 | 486.00 | 488.00 | 470.00 | 476.00 | 476.00 | -2.06% | 1,719,500 |
| Sep 11, 2026 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.82% | 2,159,100 |
| Sep 10, 2026 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | - | 817,700 |
| Sep 9, 2026 | 494.00 | 496.00 | 488.00 | 490.00 | 490.00 | -0.41% | 1,315,200 |
| Sep 8, 2026 | 496.00 | 496.00 | 490.00 | 492.00 | 492.00 | 0.41% | 984,700 |
| Sep 7, 2026 | 492.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.41% | 1,482,900 |
| Sep 4, 2026 | 494.00 | 498.00 | 490.00 | 492.00 | 492.00 | -0.40% | 1,920,400 |
| Sep 3, 2026 | 474.00 | 496.00 | 472.00 | 494.00 | 494.00 | 4.22% | 4,021,900 |
| Sep 2, 2026 | 464.00 | 476.00 | 464.00 | 474.00 | 474.00 | 2.16% | 1,776,300 |
| Sep 1, 2026 | 462.00 | 468.00 | 462.00 | 464.00 | 464.00 | 0.43% | 1,428,900 |
| Aug 31, 2026 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | -0.43% | 741,800 |
| Aug 28, 2026 | 464.00 | 466.00 | 462.00 | 464.00 | 464.00 | - | 1,117,200 |
| Aug 27, 2026 | 454.00 | 466.00 | 452.00 | 464.00 | 464.00 | 2.20% | 2,371,100 |
| Aug 26, 2026 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 1,259,500 |
| Aug 24, 2026 | 460.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.43% | 1,217,700 |
| Aug 21, 2026 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | - | 605,200 |
| Aug 20, 2026 | 458.00 | 462.00 | 456.00 | 460.00 | 460.00 | 0.44% | 1,520,300 |