PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia
· Delayed Price · Currency is IDR 600.00
-5.00 (-0.83%)
At close: Mar 6, 2026
PT Trans Power Marine Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | - | -0.83% | 1,108,400 |
| 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 |
| Jan 22, 2026 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 5,686,600 |
| Jan 21, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 7,963,100 |
| Jan 20, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 5,565,000 |
| Jan 19, 2026 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | - | 5,447,500 |
| Jan 15, 2026 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 7,469,200 |
| Jan 14, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.67% | 8,563,700 |
| Jan 13, 2026 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 5,220,800 |
| Jan 12, 2026 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | -0.83% | 14,431,200 |
| Jan 9, 2026 | 590.00 | 615.00 | 590.00 | 600.00 | 600.00 | 1.69% | 16,881,700 |
| Jan 8, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 5,127,500 |
| Jan 7, 2026 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 13,018,600 |
| Jan 6, 2026 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -2.48% | 8,659,800 |
| Jan 5, 2026 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | - | 23,142,900 |
| Jan 2, 2026 | 565.00 | 620.00 | 560.00 | 605.00 | 605.00 | 7.08% | 35,453,200 |
| Dec 30, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 4,348,200 |
| Dec 29, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 7,852,000 |
| Dec 24, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 0.89% | 3,319,500 |
| Dec 23, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 2,052,500 |
| Dec 22, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 5,820,300 |
| Dec 19, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 3,793,600 |
| Dec 18, 2025 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | - | 7,228,500 |
| Dec 17, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 3,296,200 |
| Dec 16, 2025 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 1.79% | 5,970,300 |
| Dec 15, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1.82% | 3,180,100 |
| Dec 12, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 6,476,700 |
| Dec 11, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 7,481,900 |
| Dec 10, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 4,301,400 |
| Dec 9, 2025 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 4,453,900 |
| Dec 8, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 2,989,900 |
| Dec 5, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 2,320,800 |
| Dec 4, 2025 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 3,066,700 |
| Dec 3, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 2,878,700 |
| Dec 2, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 4,168,700 |
| Dec 1, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 4,038,500 |
| Nov 28, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 3,602,300 |
| Nov 27, 2025 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | -1.74% | 9,545,300 |
| Nov 26, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 5,175,900 |
| Nov 25, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 2,078,200 |
| Nov 24, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -0.86% | 7,631,200 |
| Nov 21, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 1,688,100 |
| Nov 20, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 2,894,600 |
| Nov 19, 2025 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.87% | 2,651,300 |
| Nov 18, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -0.86% | 5,460,600 |
| Nov 17, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 5,587,000 |
| Nov 14, 2025 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 0.86% | 5,140,700 |
| Nov 13, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 2,860,100 |
| Nov 12, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 2,825,200 |
| Nov 11, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 2,916,300 |
| Nov 10, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 7,119,300 |
| Nov 7, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 2,710,800 |
| Nov 6, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 3,620,500 |
| Nov 5, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 1,589,200 |
| Nov 4, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 5,037,500 |
| Nov 3, 2025 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -1.69% | 7,832,900 |
| Oct 31, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 3,396,000 |
| Oct 30, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 4,829,900 |
| Oct 29, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 1.72% | 3,912,500 |
| Oct 28, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | - | 2,473,800 |
| Oct 27, 2025 | 580.00 | 600.00 | 575.00 | 580.00 | 580.00 | - | 5,825,600 |
| Oct 24, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 2,124,700 |
| Oct 23, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 2,088,800 |
| Oct 22, 2025 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.88% | 3,889,400 |
| Oct 21, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 4,928,300 |
| Oct 20, 2025 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 3,456,400 |
| Oct 17, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 3,213,100 |
| Oct 16, 2025 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | - | 2,140,200 |
| Oct 15, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 3,814,400 |
| Oct 14, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 6,391,600 |
| Oct 13, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 2,472,400 |
| Oct 10, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | - | 2,909,200 |
| Oct 9, 2025 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 7,119,900 |