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
3,507,420,034 (Total)
As of 27 Mar 2025
100.00% Scripless = 3,507,420,034.000
Local Percentage
97.61%
Foreign Percentage
2.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Apr 2024 0 700 665 670 60,301 4,063,943,500 1,258
02 Apr 2024 0 700 665 700 50,999 3,507,344,500 752
03 Apr 2024 0 700 680 685 14,712 1,014,930,000 523
04 Apr 2024 0 695 680 680 15,931 1,088,467,500 796
05 Apr 2024 0 690 680 690 52,456 3,582,665,000 819
16 Apr 2024 0 695 670 685 34,959 2,392,360,000 746
17 Apr 2024 0 695 675 680 20,970 1,431,341,000 651
18 Apr 2024 0 695 675 695 22,134 1,512,403,500 402
19 Apr 2024 0 690 675 685 30,307 2,065,530,000 557
22 Apr 2024 0 690 670 670 57,864 3,924,228,000 791
23 Apr 2024 0 695 675 690 41,065 2,808,946,000 486
24 Apr 2024 0 695 685 690 56,017 3,867,140,500 326
25 Apr 2024 0 690 655 670 66,116 4,439,027,000 1,019
26 Apr 2024 0 685 660 670 52,465 3,536,913,000 776
29 Apr 2024 0 680 660 670 30,793 2,062,621,000 853
30 Apr 2024 0 690 560 685 183,454 11,986,609,000 1,952
02 May 2024 0 695 665 665 80,069 5,415,497,000 1,150
03 May 2024 0 680 665 670 22,907 1,539,608,500 524
06 May 2024 0 680 655 665 94,723 6,317,142,500 1,310
07 May 2024 0 680 660 675 76,483 5,125,784,000 1,150
08 May 2024 0 655 635 640 120,029 7,711,314,500 1,856
13 May 2024 0 645 610 625 60,772 3,795,927,500 1,314
14 May 2024 0 655 625 645 51,359 3,305,925,500 844
15 May 2024 0 645 625 635 33,586 2,131,743,000 472
16 May 2024 0 640 630 630 22,755 1,444,939,500 414
17 May 2024 0 655 620 635 108,920 6,954,414,000 643
20 May 2024 0 665 635 650 131,302 8,495,934,500 966
21 May 2024 0 710 655 680 110,285 7,527,104,500 1,781
22 May 2024 0 700 680 690 64,149 4,406,939,500 995
27 May 2024 0 700 675 695 47,218 3,255,136,000 593
28 May 2024 0 695 660 665 50,988 3,423,271,500 1,139
29 May 2024 0 670 645 645 32,287 2,113,186,500 731
30 May 2024 0 670 635 670 36,991 2,419,328,000 617
31 May 2024 0 680 655 675 45,094 3,026,759,000 519
03 Jun 2024 0 690 665 685 89,552 6,106,477,000 711
04 Jun 2024 0 755 680 730 238,518 17,300,469,500 3,181
05 Jun 2024 0 740 710 715 59,908 4,317,185,500 1,155
06 Jun 2024 0 720 705 710 20,214 1,439,624,000 527
07 Jun 2024 0 735 710 735 59,065 4,290,566,000 874
10 Jun 2024 0 760 730 735 104,825 7,804,826,000 1,582
11 Jun 2024 0 745 705 705 67,166 4,849,309,500 948
12 Jun 2024 0 745 690 700 123,442 8,868,848,500 1,413
13 Jun 2024 0 725 690 725 32,674 2,330,280,000 462
14 Jun 2024 0 730 700 710 44,380 3,144,916,000 518
19 Jun 2024 0 720 700 710 87,095 6,183,776,000 981
20 Jun 2024 0 735 705 725 112,990 8,104,205,000 939
21 Jun 2024 0 715 665 695 88,921 6,140,625,500 994
24 Jun 2024 0 720 695 700 45,222 3,215,491,500 763
25 Jun 2024 0 710 685 685 32,496 2,245,716,500 772
26 Jun 2024 0 685 660 675 101,228 6,822,922,500 1,013
27 Jun 2024 0 675 650 650 111,846 7,344,343,000 1,259
28 Jun 2024 0 710 645 705 147,718 10,067,866,000 1,565
01 Jul 2024 0 725 700 700 111,206 7,895,595,000 968
02 Jul 2024 0 710 695 705 55,686 3,916,289,500 502
03 Jul 2024 0 730 705 720 46,776 3,366,923,500 512
04 Jul 2024 0 725 710 725 29,111 2,086,595,000 373
08 Jul 2024 0 725 710 715 38,021 2,723,164,000 375
09 Jul 2024 0 720 700 720 37,510 2,665,113,500 441
10 Jul 2024 0 770 720 740 68,505 5,127,578,000 1,137
11 Jul 2024 0 750 730 745 27,833 2,057,935,500 648
12 Jul 2024 0 745 720 720 48,036 3,507,085,500 767
15 Jul 2024 0 730 700 705 83,647 5,928,361,500 770
16 Jul 2024 0 720 705 715 26,772 1,905,352,500 330
17 Jul 2024 0 715 695 695 148,576 10,397,656,000 1,269
18 Jul 2024 0 730 685 710 119,016 8,427,735,000 1,471
19 Jul 2024 0 735 710 730 96,897 7,002,775,000 1,088
22 Jul 2024 0 735 710 715 54,754 3,934,669,000 811
23 Jul 2024 0 720 705 710 68,026 4,819,710,500 1,082
24 Jul 2024 0 715 700 710 79,364 5,598,584,000 717
25 Jul 2024 0 715 675 700 192,040 13,255,860,500 2,914
26 Jul 2024 0 700 675 680 102,669 7,006,770,500 1,514
29 Jul 2024 0 695 675 690 87,557 5,985,767,500 833
30 Jul 2024 0 715 670 695 124,940 8,631,919,000 1,448
31 Jul 2024 0 715 685 715 135,272 9,449,139,500 1,357
01 Aug 2024 0 715 695 710 83,451 5,862,906,500 2,001
02 Aug 2024 0 715 695 705 52,123 3,671,867,000 703
05 Aug 2024 0 705 650 665 304,941 20,481,862,000 4,435
06 Aug 2024 0 680 660 675 92,758 6,241,198,500 1,080
07 Aug 2024 0 695 675 685 49,718 3,411,673,000 719
08 Aug 2024 0 690 675 685 29,726 2,025,679,000 529
09 Aug 2024 0 695 680 685 31,285 2,150,542,000 492
12 Aug 2024 685 695 680 685 27,465 1,878,679,000 532
13 Aug 2024 685 690 675 685 58,643 4,007,679,000 724
14 Aug 2024 690 690 680 685 92,844 6,330,259,000 1,273
15 Aug 2024 685 690 675 680 27,004 1,840,149,500 565
16 Aug 2024 680 690 670 675 80,168 5,430,578,500 979
19 Aug 2024 680 680 670 675 48,095 3,254,185,000 724
20 Aug 2024 680 680 670 680 83,313 5,634,987,000 798
21 Aug 2024 680 680 670 675 46,719 3,157,951,500 683
22 Aug 2024 675 675 665 665 45,448 3,036,914,000 930
26 Aug 2024 675 690 670 685 59,249 4,025,862,000 813
27 Aug 2024 685 690 675 680 39,621 2,701,797,500 574
28 Aug 2024 685 690 670 680 123,958 8,409,652,000 1,158
29 Aug 2024 680 685 670 680 112,659 7,648,631,500 1,452
26 Sep 2024 705 705 695 700 29,751 2,078,214,500 412
27 Sep 2024 695 705 695 705 34,488 2,411,353,000 535
30 Sep 2024 705 705 685 685 106,690 7,357,075,000 1,289
01 Oct 2024 685 695 685 695 69,917 4,820,306,500 738
02 Oct 2024 695 695 685 690 42,393 2,924,557,000 570
03 Oct 2024 695 695 685 690 23,392 1,610,668,000 537
04 Oct 2024 690 700 690 695 28,078 1,949,713,500 380
07 Oct 2024 700 715 690 710 59,577 4,194,458,500 752
08 Oct 2024 715 715 690 705 48,516 3,399,773,500 1,022
09 Oct 2024 705 705 695 705 29,774 2,079,880,000 415
10 Oct 2024 700 710 695 710 22,839 1,610,224,000 461
11 Oct 2024 710 710 700 710 17,447 1,231,172,000 388
14 Oct 2024 710 710 700 705 21,302 1,501,864,000 483
15 Oct 2024 705 740 700 730 119,696 8,638,542,000 1,567
16 Oct 2024 735 735 715 730 43,288 3,123,318,000 859
17 Oct 2024 730 730 715 730 30,365 2,194,492,000 482
18 Oct 2024 730 730 715 720 29,621 2,133,731,500 537
21 Oct 2024 720 725 715 720 20,794 1,495,624,000 451
22 Oct 2024 715 735 715 730 49,009 3,570,854,500 584
23 Oct 2024 730 830 730 815 354,566 28,011,853,500 6,310
24 Oct 2024 815 815 780 780 74,730 5,916,794,500 1,897
25 Oct 2024 780 815 780 800 59,044 4,725,961,000 1,006
28 Oct 2024 800 800 750 780 132,534 10,206,336,000 2,414
29 Oct 2024 780 795 780 790 33,066 2,597,301,000 623
30 Oct 2024 790 805 705 730 383,097 28,302,156,000 3,993
31 Oct 2024 730 740 705 730 224,561 16,102,157,500 2,410
01 Nov 2024 735 745 715 720 93,126 6,794,235,500 1,768
04 Nov 2024 725 735 690 705 172,455 12,141,464,500 1,893
05 Nov 2024 705 710 695 700 65,345 4,579,362,000 870
06 Nov 2024 705 705 690 690 69,170 4,820,638,000 1,014
07 Nov 2024 690 695 670 680 96,353 6,553,316,000 1,181
08 Nov 2024 680 690 675 680 37,034 2,520,655,000 735
11 Nov 2024 680 680 650 680 106,968 7,103,143,000 1,484
12 Nov 2024 680 680 660 670 50,021 3,359,609,000 789
13 Nov 2024 680 685 665 670 60,500 4,064,513,500 828
14 Nov 2024 675 675 655 660 53,381 3,525,011,500 970
15 Nov 2024 660 660 645 655 62,896 4,103,467,500 895
18 Nov 2024 655 655 635 645 49,608 3,201,021,500 951
19 Nov 2024 645 660 640 660 34,267 2,223,895,000 646
20 Nov 2024 660 670 640 650 47,216 3,070,925,500 894
21 Nov 2024 650 655 640 645 14,389 932,273,500 420
22 Nov 2024 645 655 645 650 22,570 1,465,585,500 474
25 Nov 2024 650 665 645 655 50,702 3,313,537,000 677
26 Nov 2024 655 660 645 645 31,761 2,066,963,500 711
28 Nov 2024 650 655 640 640 14,665 945,068,500 454
29 Nov 2024 640 645 630 640 26,739 1,703,048,000 745
02 Dec 2024 640 645 630 630 24,646 1,566,622,000 789
03 Dec 2024 630 630 620 625 29,285 1,834,996,000 734
04 Dec 2024 625 640 615 625 58,610 3,653,976,500 1,425
05 Dec 2024 630 635 620 620 29,595 1,847,011,000 792
06 Dec 2024 620 625 620 625 30,283 1,883,605,500 661
09 Dec 2024 630 645 625 640 53,068 3,372,834,500 674
10 Dec 2024 645 650 640 645 33,749 2,169,829,500 484
11 Dec 2024 645 665 640 660 95,201 6,183,694,000 1,002
12 Dec 2024 660 665 635 645 69,623 4,509,105,500 981
13 Dec 2024 645 645 635 635 34,346 2,190,503,500 493
16 Dec 2024 640 640 615 620 53,249 3,330,476,500 786
17 Dec 2024 625 630 610 610 39,792 2,449,091,000 1,037
18 Dec 2024 610 625 595 595 90,257 5,443,160,000 1,292
19 Dec 2024 595 600 570 595 80,802 4,749,982,500 972
20 Dec 2024 600 615 590 615 49,692 2,997,461,000 810
23 Dec 2024 615 630 595 600 61,246 3,730,008,000 983
24 Dec 2024 605 610 595 595 60,900 3,641,869,000 638
27 Dec 2024 600 635 595 630 71,588 4,497,235,500 1,134
30 Dec 2024 635 650 630 640 43,783 2,809,677,000 836
02 Jan 2025 640 645 625 640 43,625 2,777,166,000 713
03 Jan 2025 640 640 625 625 27,888 1,753,574,500 797
06 Jan 2025 630 630 610 610 28,165 1,738,865,000 652
07 Jan 2025 610 620 605 610 33,630 2,056,252,500 578
08 Jan 2025 610 615 605 610 16,377 998,013,000 447
09 Jan 2025 610 610 585 600 24,478 1,470,414,000 613
10 Jan 2025 605 615 600 600 16,276 986,032,500 556
13 Jan 2025 615 615 605 615 18,125 1,109,204,000 395
14 Jan 2025 615 615 600 605 28,187 1,708,441,500 550
15 Jan 2025 610 635 605 620 37,592 2,317,922,500 577
16 Jan 2025 625 625 605 615 42,998 2,641,105,000 883
17 Jan 2025 620 625 610 620 14,300 883,254,500 379
20 Jan 2025 625 625 615 615 11,607 719,978,000 374
21 Jan 2025 625 625 615 615 34,946 2,167,563,000 389
22 Jan 2025 620 645 615 635 44,926 2,833,898,000 809
23 Jan 2025 640 645 625 630 38,411 2,429,506,500 447
24 Jan 2025 630 630 620 625 9,833 613,835,500 199
30 Jan 2025 625 625 615 620 20,092 1,248,375,000 474
31 Jan 2025 620 640 615 635 22,391 1,406,340,500 360
03 Feb 2025 630 630 615 625 52,192 3,253,936,000 825
04 Feb 2025 630 635 620 620 41,770 2,616,413,000 477
05 Feb 2025 620 635 620 625 25,149 1,583,044,500 383
06 Feb 2025 630 635 620 620 44,706 2,789,767,500 436
07 Feb 2025 620 620 600 610 39,109 2,388,609,500 444
10 Feb 2025 615 620 600 610 35,754 2,173,644,500 612
11 Feb 2025 610 615 605 605 18,308 1,112,518,500 361
12 Feb 2025 605 615 605 605 18,176 1,105,813,000 423
13 Feb 2025 610 615 605 610 6,633 404,662,000 185
14 Feb 2025 610 620 605 605 15,984 975,176,000 332
17 Feb 2025 605 615 605 615 23,486 1,431,498,000 368
18 Feb 2025 615 625 610 615 16,067 992,593,500 415
19 Feb 2025 620 625 605 610 19,960 1,224,793,500 885
20 Feb 2025 615 620 605 605 20,151 1,226,927,000 347
21 Feb 2025 605 610 600 605 27,775 1,678,112,500 443
24 Feb 2025 610 610 600 605 19,129 1,155,306,000 260
25 Feb 2025 605 610 590 595 34,877 2,090,474,500 634
26 Feb 2025 590 600 580 585 44,750 2,631,968,500 787
27 Feb 2025 585 600 570 575 34,128 1,982,841,500 683
28 Feb 2025 570 580 535 540 79,395 4,387,888,500 1,306
03 Mar 2025 540 600 540 595 82,819 4,683,285,000 972
04 Mar 2025 595 595 565 570 37,473 2,155,454,000 645
05 Mar 2025 570 590 570 575 22,919 1,330,667,000 392
06 Mar 2025 585 590 575 575 25,571 1,487,322,000 459
07 Mar 2025 580 590 575 580 7,974 465,968,000 243
10 Mar 2025 585 590 580 585 10,704 624,028,000 267
11 Mar 2025 585 600 560 565 28,311 1,633,753,500 362
12 Mar 2025 565 590 565 565 25,004 1,438,584,500 402
13 Mar 2025 575 580 555 565 25,631 1,451,899,500 432
14 Mar 2025 575 575 550 565 27,416 1,532,871,500 583
17 Mar 2025 565 570 550 560 27,583 1,536,698,500 610
18 Mar 2025 560 565 525 545 57,147 3,102,659,500 1,018
19 Mar 2025 550 570 535 555 41,471 2,284,160,500 561
20 Mar 2025 555 565 525 545 65,310 3,544,514,000 922
21 Mar 2025 545 545 535 540 20,128 1,087,323,500 353
24 Mar 2025 535 560 505 550 62,210 3,297,088,000 1,112
25 Mar 2025 575 600 555 565 136,702 7,865,374,500 2,191
26 Mar 2025 570 590 565 585 67,747 3,927,820,500 824
27 Mar 2025 585 595 575 585 19,170 1,127,997,000 361

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Right Distribution   20 Jun 2024 24 Jun 2024 25 Jun 2024 Active
Cash Dividend (1 TPMA : 45 IDR) 07 May 2024 13 May 2024 28 May 2024 Active
Proxy Voting   - 03 Apr 2024 26 Apr 2024 Active
Cash Dividend (1 TPMA : 30 IDR) 14 Nov 2023 16 Nov 2023 05 Dec 2023 Active
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) 12 Aug 2020 03 Sep 2020 Cancelled
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