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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 515 482 492 159,861 7,932,506,600 2,534
07 Jun 2022 0 494 458 470 74,564 3,509,206,000 1,965
08 Jun 2022 0 470 438 438 90,752 4,029,702,800 1,486
09 Jun 2022 0 436 408 408 175,003 7,233,090,800 2,513
10 Jun 2022 0 406 382 386 69,397 2,708,665,400 1,054
13 Jun 2022 0 386 362 364 71,249 2,635,951,200 930
14 Jun 2022 0 386 360 380 34,801 1,304,476,800 809
15 Jun 2022 0 388 368 370 20,915 779,456,600 586
16 Jun 2022 0 382 372 376 34,357 1,298,162,200 522
17 Jun 2022 0 380 356 362 16,350 596,131,600 452
20 Jun 2022 0 372 354 360 12,332 445,812,400 422
21 Jun 2022 0 374 360 370 8,078 297,705,000 327
22 Jun 2022 0 372 362 362 9,908 362,921,000 292
23 Jun 2022 0 368 356 358 7,738 278,081,200 346
24 Jun 2022 0 366 352 360 14,045 501,441,800 404
27 Jun 2022 0 366 356 362 6,510 234,675,200 224
28 Jun 2022 0 370 356 370 10,796 392,461,400 320
29 Jun 2022 0 408 370 408 67,911 2,669,965,000 1,654
30 Jun 2022 0 408 380 380 69,439 2,685,866,200 1,259
01 Jul 2022 0 378 354 356 31,243 1,120,393,800 795
04 Jul 2022 0 370 344 350 14,208 499,705,000 346
05 Jul 2022 0 364 352 354 5,223 186,651,400 266
06 Jul 2022 0 368 350 364 6,863 248,017,600 262
07 Jul 2022 0 370 358 364 4,241 153,355,400 193
08 Jul 2022 0 364 358 362 6,980 250,886,000 157
11 Jul 2022 0 374 362 372 7,400 272,423,000 231
12 Jul 2022 0 374 362 368 9,908 363,878,600 243
13 Jul 2022 0 382 362 380 28,947 1,082,343,000 356
14 Jul 2022 0 380 372 378 10,407 391,977,800 235
15 Jul 2022 0 380 370 370 12,886 478,040,400 211
18 Jul 2022 0 386 370 380 21,473 815,730,200 280
19 Jul 2022 0 390 382 390 22,396 865,375,200 329
20 Jul 2022 0 412 390 410 65,665 2,651,341,200 699
21 Jul 2022 0 428 410 426 47,710 2,008,768,600 776
22 Jul 2022 0 436 406 410 90,739 3,844,329,000 1,372
25 Jul 2022 0 414 384 390 50,769 2,031,404,600 739
26 Jul 2022 0 398 388 396 17,417 684,604,000 320
27 Jul 2022 0 400 382 386 23,028 892,723,800 543
28 Jul 2022 0 430 392 396 162,061 6,536,986,000 2,652
29 Jul 2022 0 404 392 396 62,814 2,492,931,000 766
01 Aug 2022 0 410 396 406 74,918 3,024,999,200 1,043
02 Aug 2022 0 412 398 398 45,427 1,826,857,400 936
03 Aug 2022 0 400 384 384 64,335 2,509,173,600 1,036
04 Aug 2022 0 392 382 388 31,860 1,228,923,400 705
05 Aug 2022 0 390 384 386 18,521 714,098,800 403
08 Aug 2022 0 390 386 390 20,541 796,375,800 358
09 Aug 2022 0 396 390 392 18,075 711,716,400 450
10 Aug 2022 0 392 386 388 22,526 876,391,000 346
11 Aug 2022 0 392 384 386 28,699 1,111,148,400 452
12 Aug 2022 0 390 386 386 30,995 1,201,518,600 395
15 Aug 2022 0 390 384 388 18,634 720,646,400 338
16 Aug 2022 0 390 386 386 13,247 512,272,600 259
18 Aug 2022 0 388 382 386 36,200 1,390,869,400 571
19 Aug 2022 0 390 384 384 15,820 609,628,200 329
22 Aug 2022 0 392 382 384 84,267 3,253,090,400 1,051
23 Aug 2022 0 388 384 386 24,243 933,586,800 337
24 Aug 2022 0 386 382 384 36,815 1,412,821,800 431
25 Aug 2022 0 386 382 384 25,563 981,615,800 403
26 Aug 2022 0 386 378 382 38,447 1,467,137,200 583
29 Aug 2022 0 392 380 386 19,851 764,612,600 532
30 Aug 2022 0 402 384 386 28,716 1,113,903,800 533
31 Aug 2022 0 402 384 386 20,409 788,064,800 290
01 Sep 2022 0 388 382 384 40,441 1,553,354,000 457
02 Sep 2022 0 404 380 382 52,327 1,998,315,000 619
05 Sep 2022 0 384 378 380 52,982 2,013,797,600 642
06 Sep 2022 0 384 370 384 37,395 1,423,552,200 483
07 Sep 2022 0 394 380 388 35,258 1,361,132,800 702
08 Sep 2022 0 390 384 388 28,621 1,108,163,600 348
09 Sep 2022 0 390 378 386 13,618 525,825,600 262
12 Sep 2022 0 388 374 384 40,641 1,562,003,600 436
13 Sep 2022 0 390 378 386 67,292 2,597,055,400 553
14 Sep 2022 0 390 374 384 69,280 2,675,343,000 452
15 Sep 2022 0 390 378 386 36,455 1,403,011,600 459
16 Sep 2022 0 394 384 386 128,832 5,005,846,000 1,042
19 Sep 2022 0 390 380 384 81,712 3,153,049,200 815
20 Sep 2022 0 390 380 382 169,562 6,525,580,000 889
21 Sep 2022 0 384 376 376 107,696 4,089,540,200 1,160
22 Sep 2022 0 382 370 380 115,944 4,389,453,800 1,219
23 Sep 2022 0 388 376 378 241,994 9,239,735,600 2,019
26 Sep 2022 0 382 364 368 216,421 8,030,749,800 2,507
27 Sep 2022 0 374 366 372 90,622 3,362,124,800 705
28 Sep 2022 0 436 374 394 1,399,135 56,656,743,800 18,304
29 Sep 2022 0 398 368 372 479,160 17,978,963,600 5,827
30 Sep 2022 0 372 352 358 148,565 5,329,209,800 2,341
03 Oct 2022 0 364 350 356 88,269 3,145,554,000 1,231
04 Oct 2022 0 370 354 364 58,032 2,115,960,800 1,241
05 Oct 2022 0 374 364 370 41,846 1,553,176,000 922
06 Oct 2022 0 376 366 368 31,572 1,173,588,200 646
07 Oct 2022 0 370 366 368 53,435 1,969,252,600 493
10 Oct 2022 0 370 360 364 36,273 1,316,504,200 686
11 Oct 2022 0 376 360 368 46,007 1,699,293,400 652
12 Oct 2022 0 372 358 360 130,259 4,717,325,800 922
13 Oct 2022 0 368 356 366 35,020 1,268,787,000 575
14 Oct 2022 0 370 362 368 27,341 996,265,600 412
17 Oct 2022 0 372 360 364 18,791 682,925,000 538
18 Oct 2022 0 368 360 364 30,587 1,114,102,200 453
19 Oct 2022 0 366 360 364 34,749 1,257,569,000 554
20 Oct 2022 0 370 364 370 18,442 678,533,400 529
21 Oct 2022 0 376 368 372 37,264 1,386,321,400 598
24 Oct 2022 0 380 374 380 61,732 2,331,051,400 928
25 Oct 2022 0 388 380 384 84,782 3,254,868,200 1,436
26 Oct 2022 0 392 380 390 100,747 3,896,515,800 1,057
27 Oct 2022 0 412 384 388 437,073 17,370,355,800 3,963
28 Oct 2022 0 404 380 386 88,701 3,443,603,200 1,111
31 Oct 2022 0 390 376 382 101,672 3,880,160,800 1,207
01 Nov 2022 0 386 370 372 92,322 3,482,191,400 1,503
02 Nov 2022 0 378 372 376 38,459 1,442,395,200 662
03 Nov 2022 0 380 368 380 50,346 1,889,681,800 767
04 Nov 2022 0 384 376 380 25,388 961,874,400 403
07 Nov 2022 0 390 376 384 100,566 3,873,806,800 919
08 Nov 2022 0 394 380 390 82,560 3,232,419,600 989
09 Nov 2022 0 394 384 384 39,379 1,529,247,200 591
10 Nov 2022 0 406 380 392 195,125 7,750,808,000 2,245
11 Nov 2022 0 404 392 396 56,337 2,248,517,600 842
14 Nov 2022 0 420 398 418 298,003 12,293,318,400 2,265
15 Nov 2022 0 474 418 466 853,016 38,161,805,000 12,006
16 Nov 2022 0 470 436 462 357,657 16,197,946,800 4,057
17 Nov 2022 0 496 454 488 416,059 20,012,151,600 8,963
18 Nov 2022 0 498 486 486 210,376 10,340,393,800 4,588
21 Nov 2022 0 490 454 466 200,114 9,416,500,000 2,392
22 Nov 2022 0 470 440 456 214,187 9,710,890,400 2,110
23 Nov 2022 0 466 450 450 158,760 7,265,863,200 1,152
24 Nov 2022 0 530 450 525 498,637 24,747,900,200 5,229
25 Nov 2022 0 525 505 520 126,220 6,533,553,500 1,662
28 Nov 2022 0 550 486 494 201,483 10,287,854,100 3,093
29 Nov 2022 0 520 490 510 97,488 4,928,849,400 1,341
30 Nov 2022 0 515 498 510 88,232 4,461,025,100 896
01 Dec 2022 0 515 494 496 97,938 4,913,424,200 1,102
02 Dec 2022 0 515 494 498 99,639 4,990,890,600 926
05 Dec 2022 0 515 498 500 66,765 3,371,628,000 744
06 Dec 2022 0 505 488 494 97,463 4,821,130,900 999
07 Dec 2022 0 494 460 468 236,575 11,081,134,200 1,737
08 Dec 2022 0 494 464 490 137,774 6,611,315,400 1,758
09 Dec 2022 0 492 468 470 128,982 6,117,571,600 900
12 Dec 2022 0 472 462 466 38,222 1,782,409,800 515
13 Dec 2022 0 494 462 490 152,861 7,370,346,000 1,356
14 Dec 2022 0 494 482 482 72,130 3,508,317,200 627
15 Dec 2022 0 482 472 476 67,864 3,219,444,400 459
16 Dec 2022 0 474 450 460 258,429 11,852,827,600 1,861
19 Dec 2022 0 464 452 456 61,754 2,823,526,000 535
20 Dec 2022 0 466 456 460 69,562 3,198,216,200 908
21 Dec 2022 0 484 450 482 217,030 10,194,833,800 1,695
22 Dec 2022 0 484 472 480 58,568 2,792,733,200 818
23 Dec 2022 0 492 472 486 101,856 4,953,245,200 974
26 Dec 2022 0 488 470 474 76,332 3,629,061,800 926
27 Dec 2022 0 478 466 466 87,217 4,101,945,200 677
28 Dec 2022 0 472 462 466 54,162 2,522,303,200 801
29 Dec 2022 0 472 458 460 30,350 1,396,409,800 464
30 Dec 2022 0 466 454 462 22,530 1,039,691,600 328
02 Jan 2023 0 468 456 466 20,765 955,601,800 412
03 Jan 2023 0 470 454 462 59,573 2,738,636,400 957
04 Jan 2023 0 462 452 452 52,489 2,386,865,000 911
05 Jan 2023 0 458 422 440 274,630 12,153,961,200 1,606
06 Jan 2023 0 462 434 456 73,659 3,346,996,800 879
09 Jan 2023 0 458 450 450 45,581 2,054,969,800 304
10 Jan 2023 0 460 440 460 69,887 3,131,418,600 619
11 Jan 2023 0 460 450 456 17,940 814,206,600 355
12 Jan 2023 0 456 450 454 21,785 986,113,600 216
13 Jan 2023 0 458 450 456 17,548 793,670,000 239
16 Jan 2023 0 460 450 450 20,839 942,958,200 353
17 Jan 2023 0 456 450 450 64,567 2,911,803,800 356
18 Jan 2023 0 452 446 452 21,268 952,471,600 368
19 Jan 2023 0 452 444 452 17,377 777,460,200 333
20 Jan 2023 0 456 448 456 35,360 1,600,631,000 317
24 Jan 2023 0 460 452 454 56,264 2,560,658,400 539
25 Jan 2023 0 472 450 456 125,908 5,827,271,200 1,455
26 Jan 2023 0 464 452 462 55,287 2,538,322,600 592
27 Jan 2023 0 468 462 466 45,184 2,103,202,200 503
30 Jan 2023 0 480 454 462 153,394 7,175,670,600 1,561
31 Jan 2023 0 464 454 460 15,805 724,169,000 279
01 Feb 2023 0 466 456 460 16,080 739,754,800 292
03 Feb 2023 0 460 442 444 99,530 4,484,674,400 852
06 Feb 2023 0 446 430 434 68,696 2,989,081,400 1,018
07 Feb 2023 0 448 432 448 67,597 2,969,069,000 585
08 Feb 2023 0 450 438 442 32,604 1,439,447,200 418
09 Feb 2023 0 442 436 436 26,826 1,173,513,600 340
10 Feb 2023 0 442 420 426 63,577 2,709,337,200 828
13 Feb 2023 0 436 412 436 13,620 588,589,600 286
14 Feb 2023 0 440 428 436 22,936 987,899,600 502
15 Feb 2023 0 436 430 432 11,840 511,384,400 206
16 Feb 2023 0 436 430 436 11,354 490,257,600 133
17 Feb 2023 0 436 430 436 16,042 692,852,600 206
20 Feb 2023 0 436 418 422 36,983 1,569,368,800 621
21 Feb 2023 0 424 418 418 24,366 1,023,806,000 302
22 Feb 2023 0 424 418 424 20,620 866,250,200 247
23 Feb 2023 0 424 418 422 16,474 693,251,000 269
24 Feb 2023 0 428 418 422 14,781 623,677,800 396
27 Feb 2023 0 422 412 418 29,790 1,238,540,200 551
28 Feb 2023 0 418 412 414 15,851 657,475,600 333
01 Mar 2023 0 420 414 420 15,214 634,552,200 327
02 Mar 2023 0 424 418 424 15,181 637,902,400 230
03 Mar 2023 0 434 422 424 40,519 1,735,371,800 696
06 Mar 2023 0 438 424 424 37,890 1,630,832,000 643
07 Mar 2023 0 430 402 410 84,513 3,504,789,600 946
08 Mar 2023 0 412 392 402 55,075 2,216,958,000 896
09 Mar 2023 0 410 400 410 15,730 639,811,200 331
10 Mar 2023 0 410 392 396 41,294 1,645,119,000 837
13 Mar 2023 0 398 388 396 20,754 813,481,000 511
14 Mar 2023 0 396 378 378 47,705 1,836,694,000 871
15 Mar 2023 0 390 376 388 35,998 1,388,768,800 459
16 Mar 2023 0 394 374 378 74,263 2,824,847,600 539
17 Mar 2023 0 392 378 382 31,766 1,218,231,600 291
20 Mar 2023 0 390 380 382 6,352 243,028,000 192
21 Mar 2023 0 394 378 386 11,315 438,777,000 270
24 Mar 2023 0 392 386 388 11,927 463,380,800 314
27 Mar 2023 0 404 388 400 17,185 681,261,200 354
28 Mar 2023 0 404 396 400 6,184 246,958,600 247
29 Mar 2023 0 408 398 408 27,279 1,098,015,600 486
30 Mar 2023 0 410 394 394 27,143 1,079,408,800 651
31 Mar 2023 0 424 406 424 83,193 3,470,751,200 1,558
03 Apr 2023 0 446 426 446 111,203 4,871,471,400 1,367
04 Apr 2023 0 448 436 442 83,106 3,662,842,600 676
05 Apr 2023 0 444 430 432 55,518 2,409,967,400 674
06 Apr 2023 0 440 430 432 28,974 1,258,004,000 524
10 Apr 2023 0 440 430 432 32,924 1,425,363,800 397
11 Apr 2023 0 450 430 440 154,711 6,757,952,600 1,078
12 Apr 2023 0 464 438 456 123,299 5,592,977,800 1,749
13 Apr 2023 0 464 448 448 52,052 2,359,398,800 1,193
14 Apr 2023 0 458 448 452 28,357 1,283,222,400 392
17 Apr 2023 0 456 444 448 20,277 913,061,400 345
18 Apr 2023 0 480 448 480 87,572 4,061,322,200 1,244
26 Apr 2023 0 510 472 486 169,842 8,325,194,000 1,819
27 Apr 2023 0 500 480 498 71,699 3,537,164,200 848
28 Apr 2023 0 520 492 494 132,208 6,649,214,000 1,853
02 May 2023 0 496 478 480 81,295 3,938,998,800 1,178
02 May 2023 0 496 478 480 81,295 3,938,998,800 1,178
02 May 2023 0 496 478 480 81,295 3,938,998,800 1,178
02 May 2023 0 496 478 480 81,295 3,938,998,800 1,178
03 May 2023 0 484 470 482 54,797 2,614,334,600 702
04 May 2023 0 494 476 486 43,534 2,119,103,400 705
05 May 2023 0 492 470 478 68,851 3,293,495,600 722
08 May 2023 0 484 470 476 129,116 6,146,542,200 883
09 May 2023 0 482 476 478 30,586 1,462,243,000 321
10 May 2023 0 510 476 490 117,544 5,773,775,000 997
11 May 2023 0 505 490 500 87,241 4,345,423,700 946
12 May 2023 0 525 492 492 133,570 6,756,409,000 1,490
15 May 2023 0 505 486 496 86,620 4,291,255,600 778
16 May 2023 0 510 496 498 220,672 11,043,370,100 1,011
17 May 2023 0 510 480 482 449,392 22,363,464,400 3,321
19 May 2023 0 496 482 486 148,938 7,273,468,800 2,167
22 May 2023 0 492 476 480 89,254 4,299,643,600 1,698
23 May 2023 0 486 480 482 131,343 6,350,898,000 1,797
24 May 2023 0 488 478 486 170,806 8,259,925,400 2,214
25 May 2023 0 490 478 478 196,472 9,455,396,600 2,499
26 May 2023 0 482 466 470 271,744 12,837,760,600 3,646
29 May 2023 0 438 438 438 6,821 298,759,800 284
30 May 2023 0 420 408 410 292,060 11,993,196,000 3,025
31 May 2023 0 412 398 402 143,070 5,783,926,600 1,792

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TPMA : 60 IDR) 26 May 2023 30 May 2023 21 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 17 May 2023 Active
Proxy Voting   - 05 Sep 2022 28 Sep 2022 Active
Cash Dividend (1 TPMA : 12 IDR) 16 Jun 2022 20 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 13 May 2022 08 Jun 2022 Active
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   - 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online