PT Trans Power Marine Tbk(ID:TPMA)
Rp282.00+4.00 (+1.44%)
ID:TPMA
PT Trans Power Marine Tbk historical prices
Rp282.00
At close:+4.00 (+1.44%)
PT Trans Power Marine Tbk (TPMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 308.00 | 278.00 | 282.00 | 282.00 | +1.44% | 10,981,300 | 5.34 |
| Nov 10, 2026 | 268.00 | 278.00 | 266.00 | 278.00 | 278.00 | +6.92% | 4,183,000 | 2.09 |
| Nov 09, 2026 | 260.00 | 276.00 | 260.00 | 262.00 | 262.00 | +0.77% | 6,212,900 | 3.24 |
| Nov 06, 2026 | 274.00 | 276.00 | 258.00 | 260.00 | 260.00 | -5.80% | 10,561,800 | 5.98 |
| Nov 05, 2026 | 276.00 | 294.00 | 274.00 | 276.00 | 276.00 | -6.12% | 16,826,100 | 11.14 |
| Nov 04, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -6.37% | 1,238,400 | 0.81 |
| Nov 03, 2026 | 314.00 | 326.00 | 314.00 | 314.00 | 314.00 | -6.55% | 6,891,200 | 4.82 |
| Nov 02, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -6.67% | 2,422,900 | 1.72 |
| Oct 30, 2026 | 386.00 | 386.00 | 360.00 | 360.00 | 360.00 | -6.74% | 3,419,000 | 2.49 |
| Oct 29, 2026 | 398.00 | 398.00 | 382.00 | 386.00 | 386.00 | -2.03% | 719,300 | 0.50 |
| Oct 28, 2026 | 380.00 | 398.00 | 376.00 | 394.00 | 394.00 | +3.68% | 950,200 | 0.65 |
| Oct 27, 2026 | 390.00 | 400.00 | 380.00 | 380.00 | 380.00 | -2.56% | 1,493,000 | 0.96 |
| Oct 26, 2026 | 402.00 | 402.00 | 388.00 | 390.00 | 390.00 | -1.52% | 905,400 | 0.58 |
| Oct 23, 2026 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | -0.50% | 1,811,100 | 1.18 |
| Oct 22, 2026 | 394.00 | 402.00 | 386.00 | 398.00 | 398.00 | +2.05% | 1,722,700 | 1.13 |
| Oct 21, 2026 | 384.00 | 394.00 | 372.00 | 390.00 | 390.00 | +1.56% | 1,439,200 | 0.94 |
| Oct 20, 2026 | 356.00 | 386.00 | 354.00 | 384.00 | 384.00 | +7.87% | 4,748,100 | 3.21 |
| Oct 19, 2026 | 382.00 | 382.00 | 356.00 | 356.00 | 356.00 | -6.81% | 5,484,400 | 3.89 |
| Oct 16, 2026 | 420.00 | 430.00 | 370.00 | 382.00 | 382.00 | -11.98% | 6,517,700 | 4.80 |
| Oct 15, 2026 | 442.00 | 442.00 | 430.00 | 434.00 | 434.00 | -1.81% | 1,711,100 | 1.26 |
| Oct 14, 2026 | 440.00 | 442.00 | 438.00 | 442.00 | 442.00 | +0.45% | 440,600 | 0.32 |
| Oct 13, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | -0.45% | 688,500 | 0.50 |
| Oct 12, 2026 | 446.00 | 450.00 | 438.00 | 442.00 | 442.00 | -0.90% | 644,200 | 0.47 |
| Oct 09, 2026 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | +0.00% | 484,600 | 0.35 |
| Oct 08, 2026 | 446.00 | 452.00 | 440.00 | 446.00 | 446.00 | +0.90% | 1,652,200 | 1.15 |
| Oct 07, 2026 | 456.00 | 458.00 | 442.00 | 442.00 | 442.00 | -2.21% | 1,179,400 | 0.83 |
| Oct 06, 2026 | 450.00 | 460.00 | 442.00 | 452.00 | 452.00 | +0.00% | 906,900 | 0.64 |
| Oct 05, 2026 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | +1.80% | 1,380,900 | 0.97 |
| Oct 02, 2026 | 444.00 | 450.00 | 440.00 | 444.00 | 444.00 | -0.45% | 756,200 | 0.53 |
| Oct 01, 2026 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | -0.45% | 429,400 | 0.28 |
| Sep 30, 2026 | 456.00 | 460.00 | 442.00 | 448.00 | 448.00 | -0.88% | 1,405,200 | 0.86 |
| Sep 29, 2026 | 458.00 | 466.00 | 450.00 | 452.00 | 452.00 | -1.31% | 809,900 | 0.48 |
| Sep 28, 2026 | 456.00 | 464.00 | 450.00 | 458.00 | 458.00 | +0.00% | 1,734,200 | 1.03 |
| Sep 25, 2026 | 458.00 | 468.00 | 454.00 | 458.00 | 458.00 | -0.87% | 564,700 | 0.33 |
| Sep 24, 2026 | 468.00 | 470.00 | 456.00 | 462.00 | 462.00 | -1.28% | 824,600 | 0.49 |
| Sep 23, 2026 | 464.00 | 470.00 | 460.00 | 468.00 | 468.00 | +0.86% | 1,076,200 | 0.64 |
| Sep 22, 2026 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | -0.85% | 1,039,900 | 0.61 |
| Sep 21, 2026 | 478.00 | 478.00 | 464.00 | 468.00 | 468.00 | -1.68% | 1,273,700 | 0.74 |
| Sep 18, 2026 | 476.00 | 482.00 | 470.00 | 476.00 | 476.00 | +0.00% | 853,500 | 0.49 |
| Sep 17, 2026 | 474.00 | 480.00 | 472.00 | 476.00 | 476.00 | +0.42% | 671,300 | 0.38 |
| Sep 16, 2026 | 482.00 | 484.00 | 470.00 | 474.00 | 474.00 | -1.66% | 1,569,500 | 0.88 |
| Sep 15, 2026 | 476.00 | 484.00 | 470.00 | 482.00 | 482.00 | +1.26% | 1,184,200 | 0.66 |
| Sep 14, 2026 | 486.00 | 488.00 | 470.00 | 476.00 | 476.00 | -2.06% | 1,719,500 | 0.94 |
| Sep 11, 2026 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.82% | 2,159,100 | 1.20 |
| Sep 10, 2026 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | +0.00% | 817,700 | 0.40 |
| Sep 09, 2026 | 494.00 | 496.00 | 488.00 | 490.00 | 490.00 | -0.41% | 1,315,200 | 0.63 |
| Sep 08, 2026 | 496.00 | 496.00 | 490.00 | 492.00 | 492.00 | +0.41% | 984,700 | 0.46 |
| Sep 07, 2026 | 492.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.41% | 1,482,900 | 0.67 |
| Sep 04, 2026 | 494.00 | 498.00 | 490.00 | 492.00 | 492.00 | -0.40% | 1,920,400 | 0.84 |
| Sep 03, 2026 | 474.00 | 496.00 | 472.00 | 494.00 | 494.00 | +4.22% | 4,021,900 | 1.67 |
