PT Trans Power Marine Tbk TPMA
IDX · Indonesia · Transportation
IDR 442.00-4.00 (-0.90%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 442.00 | -0.90% | IDR 444.00 | IDR 450.00 | IDR 440.00 | 626.70K |
| 2026-10-01 | IDR 446.00 | -0.45% | IDR 450.00 | IDR 452.00 | IDR 442.00 | 429.40K |
| 2026-09-30 | IDR 448.00 | -0.88% | IDR 456.00 | IDR 460.00 | IDR 442.00 | 1.41M |
| 2026-09-29 | IDR 452.00 | -1.31% | IDR 458.00 | IDR 466.00 | IDR 450.00 |
| 809.90K |
| 2026-09-28 | IDR 458.00 | 0.00% | IDR 456.00 | IDR 464.00 | IDR 450.00 | 1.73M |
| 2026-09-25 | IDR 458.00 | -0.87% | IDR 458.00 | IDR 468.00 | IDR 454.00 | 564.70K |
| 2026-09-24 | IDR 462.00 | -1.28% | IDR 468.00 | IDR 470.00 | IDR 456.00 | 824.60K |
| 2026-09-23 | IDR 468.00 | +0.86% | IDR 464.00 | IDR 470.00 | IDR 460.00 | 1.08M |
| 2026-09-22 | IDR 464.00 | -0.85% | IDR 470.00 | IDR 470.00 | IDR 462.00 | 1.04M |
| 2026-09-21 | IDR 468.00 | -1.68% | IDR 478.00 | IDR 478.00 | IDR 464.00 | 1.27M |
| 2026-09-18 | IDR 476.00 | 0.00% | IDR 476.00 | IDR 482.00 | IDR 470.00 | 853.50K |
| 2026-09-17 | IDR 476.00 | +0.42% | IDR 474.00 | IDR 480.00 | IDR 472.00 | 671.30K |
| 2026-09-16 | IDR 474.00 | -1.66% | IDR 482.00 | IDR 484.00 | IDR 470.00 | 1.57M |
| 2026-09-15 | IDR 482.00 | +1.26% | IDR 476.00 | IDR 484.00 | IDR 470.00 | 1.18M |
| 2026-09-14 | IDR 476.00 | -2.06% | IDR 486.00 | IDR 488.00 | IDR 470.00 | 1.72M |
| 2026-09-11 | IDR 486.00 | -0.82% | IDR 490.00 | IDR 490.00 | IDR 484.00 | 2.16M |
| 2026-09-10 | IDR 490.00 | 0.00% | IDR 490.00 | IDR 494.00 | IDR 488.00 | 817.70K |
| 2026-09-09 | IDR 490.00 | -0.41% | IDR 494.00 | IDR 496.00 | IDR 488.00 | 1.32M |
| 2026-09-08 | IDR 492.00 | +0.41% | IDR 496.00 | IDR 496.00 | IDR 490.00 | 984.70K |
| 2026-09-07 | IDR 490.00 | -0.41% | IDR 492.00 | IDR 496.00 | IDR 490.00 | 1.48M |
| 2026-09-04 | IDR 492.00 | -0.40% | IDR 494.00 | IDR 498.00 | IDR 490.00 | 1.92M |
| 2026-09-03 | IDR 494.00 | +4.22% | IDR 474.00 | IDR 496.00 | IDR 472.00 | 4.02M |
| 2026-09-02 | IDR 474.00 | +2.16% | IDR 464.00 | IDR 476.00 | IDR 464.00 | 1.78M |
| 2026-09-01 | IDR 464.00 | +0.43% | IDR 462.00 | IDR 468.00 | IDR 462.00 | 1.43M |
| 2026-08-31 | IDR 462.00 | -0.43% | IDR 466.00 | IDR 466.00 | IDR 462.00 | 741.80K |
| 2026-08-28 | IDR 464.00 | 0.00% | IDR 464.00 | IDR 466.00 | IDR 462.00 | 1.12M |
| 2026-08-27 | IDR 464.00 | +2.20% | IDR 454.00 | IDR 466.00 | IDR 452.00 | 2.37M |
| 2026-08-26 | IDR 454.00 | -0.87% | IDR 460.00 | IDR 460.00 | IDR 454.00 | 1.26M |
| 2026-08-24 | IDR 458.00 | -0.43% | IDR 460.00 | IDR 462.00 | IDR 456.00 | 1.22M |
| 2026-08-21 | IDR 460.00 | 0.00% | IDR 460.00 | IDR 462.00 | IDR 456.00 | 605.20K |
| 2026-08-20 | IDR 460.00 | +0.44% | IDR 458.00 | IDR 462.00 | IDR 456.00 | 1.52M |
| 2026-08-19 | IDR 458.00 | 0.00% | IDR 460.00 | IDR 462.00 | IDR 456.00 | 683.70K |
| 2026-08-18 | IDR 458.00 | +0.44% | IDR 456.00 | IDR 460.00 | IDR 454.00 | 769.00K |
| 2026-08-14 | IDR 456.00 | -0.44% | IDR 458.00 | IDR 458.00 | IDR 452.00 | 841.50K |
| 2026-08-13 | IDR 458.00 | -0.87% | IDR 462.00 | IDR 466.00 | IDR 458.00 | 584.40K |
| 2026-08-12 | IDR 462.00 | -0.43% | IDR 462.00 | IDR 468.00 | IDR 460.00 | 1.04M |
| 2026-08-11 | IDR 464.00 | -0.43% | IDR 466.00 | IDR 468.00 | IDR 460.00 | 1.04M |
| 2026-08-10 | IDR 466.00 | 0.00% | IDR 466.00 | IDR 468.00 | IDR 464.00 | 676.00K |
| 2026-08-07 | IDR 466.00 | +0.87% | IDR 462.00 | IDR 470.00 | IDR 460.00 | 2.38M |
| 2026-08-06 | IDR 462.00 | 0.00% | IDR 464.00 | IDR 464.00 | IDR 460.00 | 725.80K |
| 2026-08-05 | IDR 462.00 | 0.00% | IDR 462.00 | IDR 466.00 | IDR 458.00 | 937.80K |
| 2026-08-04 | IDR 462.00 | 0.00% | IDR 462.00 | IDR 466.00 | IDR 458.00 | 1.46M |
| 2026-08-03 | IDR 462.00 | -0.86% | IDR 466.00 | IDR 468.00 | IDR 452.00 | 3.90M |
| 2026-07-31 | IDR 466.00 | +1.30% | IDR 466.00 | IDR 466.00 | IDR 458.00 | 2.72M |
| 2026-07-30 | IDR 460.00 | +4.07% | IDR 442.00 | IDR 468.00 | IDR 440.00 | 7.92M |
| 2026-07-29 | IDR 442.00 | 0.00% | IDR 442.00 | IDR 444.00 | IDR 440.00 | 542.30K |
| 2026-07-28 | IDR 442.00 | -0.90% | IDR 446.00 | IDR 446.00 | IDR 438.00 | 731.00K |
| 2026-07-27 | IDR 446.00 | -0.45% | IDR 448.00 | IDR 450.00 | IDR 436.00 | 900.50K |
| 2026-07-24 | IDR 448.00 | -2.18% | IDR 458.00 | IDR 458.00 | IDR 442.00 | 2.48M |
| 2026-07-23 | IDR 458.00 | +0.44% | IDR 456.00 | IDR 460.00 | IDR 452.00 | 1.16M |
| 2026-07-22 | IDR 456.00 | 0.00% | IDR 458.00 | IDR 460.00 | IDR 450.00 | 1.05M |
| 2026-07-21 | IDR 456.00 | +2.70% | IDR 446.00 | IDR 476.00 | IDR 444.00 | 3.35M |
| 2026-07-20 | IDR 444.00 | -0.45% | IDR 448.00 | IDR 450.00 | IDR 444.00 | 1.53M |
| 2026-07-17 | IDR 446.00 | +0.45% | IDR 444.00 | IDR 448.00 | IDR 444.00 | 571.20K |
| 2026-07-16 | IDR 444.00 | 0.00% | IDR 444.00 | IDR 446.00 | IDR 442.00 | 1.12M |
| 2026-07-15 | IDR 444.00 | 0.00% | IDR 448.00 | IDR 448.00 | IDR 442.00 | 975.80K |
| 2026-07-14 | IDR 444.00 | -0.45% | IDR 448.00 | IDR 448.00 | IDR 442.00 | 2.36M |
| 2026-07-13 | IDR 446.00 | 0.00% | IDR 450.00 | IDR 450.00 | IDR 440.00 | 3.91M |
| 2026-07-10 | IDR 446.00 | +0.45% | IDR 446.00 | IDR 450.00 | IDR 444.00 | 648.50K |
| 2026-07-09 | IDR 444.00 | +1.37% | IDR 440.00 | IDR 448.00 | IDR 436.00 | 893.10K |
| 2026-07-08 | IDR 438.00 | -1.79% | IDR 446.00 | IDR 446.00 | IDR 438.00 | 1.05M |
| 2026-07-07 | IDR 446.00 | +0.90% | IDR 446.00 | IDR 446.00 | IDR 440.00 | 1.11M |
| 2026-07-06 | IDR 442.00 | -2.64% | IDR 456.00 | IDR 458.00 | IDR 442.00 | 6.22M |
| 2026-07-03 | IDR 454.00 | +6.57% | IDR 428.00 | IDR 470.00 | IDR 426.00 | 9.08M |
| 2026-07-02 | IDR 426.00 | +2.40% | IDR 416.00 | IDR 428.00 | IDR 414.00 | 3.49M |
| 2026-07-01 | IDR 416.00 | -0.48% | IDR 418.00 | IDR 422.00 | IDR 412.00 | 1.68M |
| 2026-06-30 | IDR 418.00 | -0.48% | IDR 420.00 | IDR 420.00 | IDR 416.00 | 1.16M |
| 2026-06-29 | IDR 420.00 | -0.47% | IDR 424.00 | IDR 428.00 | IDR 420.00 | 1.01M |
| 2026-06-26 | IDR 422.00 | -2.31% | IDR 432.00 | IDR 432.00 | IDR 422.00 | 940.50K |
| 2026-06-25 | IDR 432.00 | +2.37% | IDR 422.00 | IDR 432.00 | IDR 420.00 | 1.11M |
| 2026-06-24 | IDR 422.00 | -1.40% | IDR 428.00 | IDR 434.00 | IDR 414.00 | 2.73M |
| 2026-06-23 | IDR 428.00 | -0.47% | IDR 430.00 | IDR 432.00 | IDR 422.00 | 2.07M |
| 2026-06-22 | IDR 430.00 | -0.92% | IDR 434.00 | IDR 436.00 | IDR 428.00 | 2.27M |
| 2026-06-19 | IDR 434.00 | +1.40% | IDR 424.00 | IDR 438.00 | IDR 424.00 | 2.78M |
| 2026-06-18 | IDR 428.00 | +2.39% | IDR 418.00 | IDR 428.00 | IDR 414.00 | 2.70M |
| 2026-06-17 | IDR 418.00 | -0.48% | IDR 432.00 | IDR 434.00 | IDR 416.00 | 3.55M |
| 2026-06-15 | IDR 420.00 | +9.95% | IDR 390.00 | IDR 430.00 | IDR 384.00 | 16.28M |
| 2026-06-12 | IDR 382.00 | +5.52% | IDR 364.00 | IDR 386.00 | IDR 364.00 | 3.91M |
| 2026-06-11 | IDR 362.00 | 0.00% | IDR 360.00 | IDR 366.00 | IDR 352.00 | 3.37M |
| 2026-06-10 | IDR 362.00 | +0.56% | IDR 360.00 | IDR 366.00 | IDR 354.00 | 6.90M |
| 2026-06-09 | IDR 360.00 | +9.09% | IDR 330.00 | IDR 366.00 | IDR 320.00 | 6.21M |
| 2026-06-08 | IDR 330.00 | -8.33% | IDR 360.00 | IDR 360.00 | IDR 330.00 | 11.71M |
| 2026-06-05 | IDR 360.00 | -6.74% | IDR 386.00 | IDR 390.00 | IDR 360.00 | 6.31M |
| 2026-06-04 | IDR 386.00 | -3.50% | IDR 402.00 | IDR 402.00 | IDR 366.00 | 11.89M |
| 2026-06-03 | IDR 400.00 | -8.68% | IDR 438.00 | IDR 438.00 | IDR 390.00 | 15.32M |
| 2026-06-02 | IDR 438.00 | -10.25% | IDR 468.00 | IDR 468.00 | IDR 436.00 | 14.74M |
| 2026-05-29 | IDR 488.00 | -1.61% | IDR 500.00 | IDR 500.00 | IDR 488.00 | 19.28M |
| 2026-05-28 | IDR 496.00 | 0.00% | IDR 496.00 | IDR 496.00 | IDR 496.00 | 0 |
| 2026-05-27 | IDR 496.00 | 0.00% | IDR 496.00 | IDR 496.00 | IDR 496.00 | 0 |
| 2026-05-26 | IDR 496.00 | -1.78% | IDR 505.00 | IDR 510.00 | IDR 494.00 | 11.78M |