PT Trans Power Marine Tbk (IDX:TPMA)
Indonesia
· Delayed Price · Currency is IDR 570.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Trans Power Marine Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | -1.74% | 8,797,600 |
| Oct 7, 2025 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 8,313,500 |
| Oct 6, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 3,313,900 |
| Oct 3, 2025 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 4,566,600 |
| Oct 2, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 2,698,400 |
| Oct 1, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 4,774,300 |
| Sep 30, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 2,881,900 |
| Sep 29, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 2,547,600 |
| Sep 26, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 3,015,900 |
| Sep 25, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,109,800 |
| Sep 24, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 3,930,900 |
| Sep 23, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 0.85% | 3,111,100 |
| Sep 22, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 4,623,900 |
| Sep 19, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 3,148,600 |
| Sep 18, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 2,217,500 |
| Sep 17, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 4,537,800 |
| Sep 16, 2025 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 3,002,200 |
| Sep 15, 2025 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2.61% | 5,213,200 |
| Sep 12, 2025 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | -0.86% | 5,790,800 |
| Sep 11, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 4,391,100 |
| Sep 10, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 3,491,000 |
| Sep 9, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 4,068,700 |
| Sep 8, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,402,200 |
| Sep 4, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 4,036,000 |
| Sep 3, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 2,995,100 |
| Sep 2, 2025 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 2.61% | 3,225,300 |
| Sep 1, 2025 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | -0.86% | 10,890,100 |
| Aug 29, 2025 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -2.52% | 7,761,200 |
| Aug 28, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 2,257,500 |
| Aug 27, 2025 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 3,834,800 |
| Aug 26, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 5,369,700 |
| Aug 25, 2025 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 7,601,000 |
| Aug 22, 2025 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,209,300 |
| Aug 21, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,868,200 |
| Aug 20, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 4,802,100 |
| Aug 19, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 3,532,700 |
| Aug 15, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 3,951,100 |
| Aug 14, 2025 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -1.68% | 7,919,600 |
| Aug 13, 2025 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 6,773,300 |
| Aug 12, 2025 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 6,105,600 |
| Aug 11, 2025 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 0.86% | 4,961,500 |
| Aug 8, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 5,770,200 |
| Aug 7, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 3,061,400 |
| Aug 6, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 3,521,500 |
| Aug 5, 2025 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 5,004,500 |
| Aug 4, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 6,463,200 |
| Aug 1, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 4,531,700 |
| Jul 31, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -4.17% | 13,429,300 |
| Jul 30, 2025 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 7,343,500 |
| Jul 29, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 7,171,200 |
| Jul 28, 2025 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 2,661,600 |
| Jul 25, 2025 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 7,202,100 |
| Jul 24, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 5,015,000 |
| Jul 23, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 6,182,200 |
| Jul 22, 2025 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 4,036,300 |
| Jul 21, 2025 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | -0.81% | 7,638,200 |
| Jul 18, 2025 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 2.50% | 9,547,700 |
| Jul 17, 2025 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2.56% | 7,215,800 |