Efek Terdaftar

Trans Power Marine Tbk, PT

Security name
Trans Power Marine Tbk
Issuer
Trans Power Marine Tbk, PT
ISIN Code
ID1000126600
Short Code
TPMA
Type
Saham Biasa
Listing Date
20 Februari 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,633,300,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
2,633,300,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 2,633,300,000.000
Local Percentage
91.44%
Foreign Percentage
8.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 810 810 810 366 29,646,000 8
04 Feb 2021 0 900 835 900 2,231 192,316,500 32
05 Feb 2021 0 960 860 960 2,789 255,353,000 30
08 Feb 2021 0 1,005 920 1,005 969 93,273,500 57
10 Feb 2021 0 1,005 975 1,005 53 5,317,500 9
11 Feb 2021 0 1,010 980 980 77 7,662,000 11
22 Feb 2021 0 1,015 970 1,015 33 3,285,500 15
25 Feb 2021 0 1,015 1,000 1,015 115 11,657,500 5
05 Mar 2021 0 1,050 1,020 1,050 282 29,438,000 8
08 Mar 2021 0 1,200 1,050 1,050 75 8,308,500 15
25 Mar 2021 0 1,045 1,000 1,045 599 60,235,000 13
26 Mar 2021 0 1,045 1,000 1,040 81 8,252,500 13
05 Apr 2021 0 1,030 1,015 1,030 15 1,537,500 4
06 Apr 2021 0 1,055 1,015 1,040 23 2,367,500 4
16 Apr 2021 0 1,015 1,015 1,015 91 9,236,500 1
22 Apr 2021 0 1,030 1,030 1,030 1 103,000 1
26 Apr 2021 0 1,030 1,025 1,025 2 205,500 2
06 May 2021 0 1,025 1,025 1,025 2 205,000 2
11 May 2021 0 1,025 1,025 1,025 1 102,500 1
18 May 2021 0 1,020 1,020 1,020 10 1,020,000 1
19 May 2021 0 1,020 1,020 1,020 10 1,020,000 2
20 May 2021 0 1,020 1,020 1,020 1 102,000 1
25 May 2021 0 0 0 0 0 0 0
25 Jun 2021 0 910 900 900 67 6,042,500 17
07 Jul 2021 0 715 715 715 9 643,500 1
15 Jul 2021 0 720 715 720 2 143,500 2
30 Jul 2021 0 825 630 725 419 31,252,500 111
05 Aug 2021 0 900 725 815 207 16,960,500 60
06 Aug 2021 0 1,000 760 765 542 43,438,500 96
09 Aug 2021 0 770 765 770 15 1,154,000 7
10 Aug 2021 0 960 770 960 4,228 359,018,000 110
12 Aug 2021 0 1,070 960 1,000 1,229,780 122,969,904,500 418
16 Aug 2021 0 1,000 1,000 1,000 77 7,700,000 11
19 Aug 2021 0 875 865 865 24 2,088,500 8
20 Aug 2021 0 865 805 805 390 31,551,000 16
23 Aug 2021 0 805 750 750 669 50,382,500 69
24 Aug 2021 0 750 700 710 162 11,796,500 37
25 Aug 2021 0 745 685 695 93 6,627,000 34
26 Aug 2021 0 865 695 850 2,413 200,862,500 238
30 Aug 2021 0 800 745 745 581 43,570,000 69
01 Sep 2021 0 725 690 690 304 21,190,000 50
02 Sep 2021 0 695 670 695 135 9,196,000 17
07 Sep 2021 0 710 660 665 119 7,967,000 28
08 Sep 2021 0 670 625 625 783 50,601,500 46
09 Sep 2021 0 630 585 590 1,107 65,511,000 61
10 Sep 2021 0 585 555 555 953 53,319,500 49
13 Sep 2021 0 560 520 520 918 48,479,000 62
14 Sep 2021 0 520 484 484 1,227 61,098,900 106
15 Sep 2021 0 498 464 464 409,333 19,634,592,000 1,299
16 Sep 2021 0 488 458 458 564,179 26,661,651,600 421
17 Sep 2021 0 484 428 428 11,708 520,025,000 338
20 Sep 2021 0 468 430 468 265,199 12,258,431,400 673
21 Sep 2021 0 580 468 530 205,488 10,482,421,300 2,191
22 Sep 2021 0 585 530 565 238,780 13,335,146,000 1,377
23 Sep 2021 0 575 540 540 110,600 6,050,301,500 496
24 Sep 2021 0 540 505 505 38,749 1,985,027,500 336
27 Sep 2021 0 525 490 520 38,156 1,949,892,800 174
28 Sep 2021 0 525 500 525 9,301 472,545,000 106
29 Sep 2021 0 525 492 496 1,287 64,147,800 67
30 Sep 2021 0 570 496 570 60,278 3,304,238,400 532
01 Oct 2021 0 570 545 545 64,210 3,560,417,500 337
04 Oct 2021 0 545 510 520 11,263 590,235,000 189
05 Oct 2021 0 550 496 496 8,791 449,612,000 185
06 Oct 2021 0 520 486 500 7,352 367,274,600 158
08 Oct 2021 0 500 480 490 15,787 773,557,400 69
11 Oct 2021 0 500 490 490 23,290 1,149,654,200 94
12 Oct 2021 0 492 470 472 12,698 613,999,800 121
13 Oct 2021 0 484 466 480 1,872 88,916,200 99
14 Oct 2021 0 480 476 480 420 20,026,200 33
15 Oct 2021 0 490 470 488 5,250 247,096,400 28
18 Oct 2021 0 490 482 490 5,593 274,008,800 51
19 Oct 2021 0 500 476 476 1,847 91,551,800 89
21 Oct 2021 0 490 444 446 10,258 463,859,000 156
22 Oct 2021 0 468 446 460 1,775 80,890,000 58
25 Oct 2021 0 460 450 450 22,783 1,038,867,400 80
27 Oct 2021 0 462 442 450 6,766 309,559,400 56
28 Oct 2021 0 458 446 446 10,333 461,775,600 47
29 Oct 2021 0 454 446 452 5,051 225,307,200 22
03 Nov 2021 0 498 454 464 83,462 3,919,610,800 799
04 Nov 2021 0 492 466 484 47,751 2,288,120,200 318
05 Nov 2021 0 525 486 498 135,898 6,857,846,600 1,479
08 Nov 2021 0 510 482 482 48,982 2,399,042,500 767
09 Nov 2021 0 494 482 486 33,333 1,620,937,200 444
10 Nov 2021 0 510 484 488 106,891 5,297,864,700 1,120
11 Nov 2021 0 505 488 490 53,637 2,659,880,700 458
12 Nov 2021 0 494 482 484 28,614 1,392,509,200 297
15 Nov 2021 0 492 478 478 14,844 713,510,200 238
16 Nov 2021 0 488 450 450 28,630 1,317,744,800 580
17 Nov 2021 0 450 424 432 62,094 2,686,514,800 592
18 Nov 2021 0 434 406 410 25,103 1,039,120,800 529
19 Nov 2021 0 428 396 402 26,551 1,079,698,200 579
22 Nov 2021 0 410 396 398 16,622 662,632,200 330
23 Nov 2021 0 406 382 396 16,608 655,312,600 403
24 Nov 2021 0 398 376 390 18,136 694,537,400 515
25 Nov 2021 0 390 376 382 3,498 133,359,200 208
26 Nov 2021 0 382 366 370 27,394 1,017,288,800 389
29 Nov 2021 0 368 350 350 8,541 303,880,000 323
30 Nov 2021 0 400 350 360 23,732 897,727,000 1,153
01 Dec 2021 0 374 358 360 3,611 131,933,600 221
02 Dec 2021 0 384 336 384 10,417 370,125,800 233
03 Dec 2021 0 384 364 366 3,903 143,500,000 129
07 Dec 2021 0 366 354 358 3,847 138,259,600 95
08 Dec 2021 0 378 358 378 146,351 5,353,943,200 347
09 Dec 2021 0 388 378 380 29,302 1,116,817,200 521
10 Dec 2021 0 390 378 380 16,160 615,878,200 289
13 Dec 2021 0 384 378 382 48,778 1,854,879,600 225
14 Dec 2021 0 402 382 402 69,068 2,709,321,000 872
15 Dec 2021 0 416 382 384 464,503 18,681,316,600 1,510
16 Dec 2021 0 392 366 372 38,614 1,456,691,200 630
17 Dec 2021 0 388 370 378 12,160 459,228,400 268
20 Dec 2021 0 382 352 360 16,069 583,285,000 463
21 Dec 2021 0 400 356 372 294,909 10,747,322,800 1,920
22 Dec 2021 0 380 358 358 37,398 1,383,226,800 945
23 Dec 2021 0 368 358 360 11,319 408,136,000 371
24 Dec 2021 0 364 358 360 15,579 559,352,600 292
27 Dec 2021 0 392 360 384 82,427 3,147,818,200 901
28 Dec 2021 0 410 384 410 156,216 6,288,540,200 2,371
29 Dec 2021 0 414 396 400 49,366 1,993,077,200 900
30 Dec 2021 0 404 386 388 45,458 1,792,812,800 537
03 Jan 2022 0 396 372 396 28,360 1,109,090,200 404
04 Jan 2022 0 400 384 388 19,691 763,650,800 380
05 Jan 2022 0 400 382 388 54,553 2,128,657,000 746
06 Jan 2022 0 392 376 378 70,781 2,696,610,600 520
07 Jan 2022 0 380 372 376 25,879 971,631,800 246
10 Jan 2022 0 388 376 380 50,026 1,902,145,000 703
11 Jan 2022 0 386 374 374 22,450 847,336,000 289
12 Jan 2022 0 376 368 368 32,467 1,204,214,400 299
13 Jan 2022 0 372 362 366 22,444 819,645,000 219
14 Jan 2022 0 382 362 372 40,330 1,513,160,200 470
17 Jan 2022 0 382 372 378 29,958 1,132,237,000 351

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TPMA : 22 IDR) 25 Jun 2021 29 Jun 2021 21 Jul 2021 Active
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Cash Dividend (1 TPMA : 23.5 IDR) 10 Aug 2020 12 Aug 2020 03 Sep 2020 Active
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active
Voluntary Conversion (1 TPMA : 293 IDR) - 25 Feb 2020 Active
Cash Dividend (1 TPMA : 26.6 IDR) 29 May 2019 10 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active
Cash Dividend (1 TPMA : 12 IDR) 31 May 2018 06 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Cash Dividend (1 TPMA : 4 IDR) 29 May 2017 02 Jun 2017 20 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 TPMA : 11 IDR) 07 Aug 2014 12 Aug 2014 26 Aug 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 02 Jul 2013 18 Jul 2013 Active
Proxy Voting   - 31 May 2013 18 Jun 2013 Active