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
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
05 Jun 2023 0 412 400 410 51,935 2,109,438,200 1,111
06 Jun 2023 0 418 410 414 48,714 2,013,188,200 849
07 Jun 2023 0 422 414 420 69,939 2,926,596,000 847
08 Jun 2023 0 434 420 432 141,454 6,056,308,000 1,377
09 Jun 2023 0 446 432 444 128,679 5,686,577,600 1,680
12 Jun 2023 0 448 432 438 72,260 3,156,867,000 1,456
13 Jun 2023 0 444 432 438 47,551 2,076,568,600 959
14 Jun 2023 0 440 434 436 35,257 1,537,971,000 694
15 Jun 2023 0 436 426 426 92,449 3,987,388,200 1,367
16 Jun 2023 0 430 424 428 21,455 914,894,200 658
19 Jun 2023 0 436 426 428 52,936 2,276,451,000 908
20 Jun 2023 0 432 422 426 46,087 1,964,398,800 780
21 Jun 2023 0 432 420 422 65,302 2,779,873,600 1,281
22 Jun 2023 0 428 422 424 64,032 2,720,336,600 978
23 Jun 2023 0 428 416 416 68,686 2,888,685,800 1,406
26 Jun 2023 0 434 416 426 224,073 9,466,051,600 1,732
27 Jun 2023 0 430 422 426 46,825 1,994,870,800 818
03 Jul 2023 0 434 426 432 96,648 4,157,598,800 975
05 Jul 2023 0 486 458 470 224,153 10,554,189,800 2,921
06 Jul 2023 0 476 460 466 49,468 2,308,048,400 1,021
07 Jul 2023 0 486 466 480 125,002 5,982,920,800 1,310
10 Jul 2023 0 494 480 490 76,046 3,710,517,200 1,227
11 Jul 2023 0 496 482 484 60,917 2,966,922,400 1,075
12 Jul 2023 0 492 476 490 104,194 5,049,494,800 1,101
13 Jul 2023 0 494 482 490 83,822 4,081,488,400 879
14 Jul 2023 0 492 482 486 37,359 1,818,982,600 598
17 Jul 2023 0 496 478 478 87,850 4,239,646,000 1,143
18 Jul 2023 0 482 464 474 74,795 3,527,510,400 1,479
20 Jul 2023 0 482 472 482 63,179 3,011,514,800 916
21 Jul 2023 0 484 476 480 29,620 1,424,735,400 626
24 Jul 2023 0 488 478 486 44,576 2,151,573,000 587
25 Jul 2023 0 525 482 498 180,612 9,026,138,200 2,165
26 Jul 2023 0 540 498 540 239,489 12,571,856,100 3,182
27 Jul 2023 0 585 515 530 407,979 22,154,796,500 5,336
28 Jul 2023 0 555 525 545 137,759 7,420,161,500 1,735
31 Jul 2023 0 555 520 520 146,766 7,818,544,000 1,743
01 Aug 2023 0 545 515 520 101,944 5,351,459,000 1,355
02 Aug 2023 0 530 515 525 60,302 3,141,813,000 888
03 Aug 2023 0 540 520 535 111,229 5,887,091,500 885
04 Aug 2023 0 545 515 515 103,574 5,435,423,000 1,126
07 Aug 2023 0 560 515 540 165,052 8,930,709,500 1,722
08 Aug 2023 0 550 525 535 112,635 6,043,744,500 1,037
09 Aug 2023 0 545 535 535 47,530 2,558,539,500 431
10 Aug 2023 0 550 535 540 73,070 3,955,667,000 596
11 Aug 2023 0 575 525 535 132,368 7,241,939,500 1,624
14 Aug 2023 0 545 520 530 86,763 4,578,423,500 1,060
15 Aug 2023 0 540 520 525 72,385 3,838,797,500 702
16 Aug 2023 0 535 520 520 27,739 1,453,404,500 526
18 Aug 2023 0 530 500 525 126,340 6,490,470,500 1,154
21 Aug 2023 0 535 510 515 42,631 2,214,047,500 562
22 Aug 2023 0 520 510 520 52,889 2,724,565,000 770
23 Aug 2023 0 550 520 535 101,392 5,392,126,500 1,319
24 Aug 2023 0 540 525 530 21,332 1,131,319,000 602
25 Aug 2023 0 535 525 530 44,669 2,353,007,000 423
28 Aug 2023 0 540 520 520 33,225 1,751,975,000 528
29 Aug 2023 0 525 510 515 50,501 2,619,617,500 594
30 Aug 2023 0 535 515 530 57,004 2,990,892,000 649
31 Aug 2023 0 570 530 530 250,365 13,746,787,500 2,825
01 Sep 2023 0 565 530 555 145,908 8,050,281,000 1,296
04 Sep 2023 0 570 540 550 95,058 5,260,362,000 1,148
05 Sep 2023 0 555 545 550 38,062 2,088,533,500 513
06 Sep 2023 0 565 545 550 70,837 3,924,639,000 751
07 Sep 2023 0 560 540 545 45,849 2,508,385,500 580
08 Sep 2023 0 620 545 600 206,597 12,052,803,500 2,031
11 Sep 2023 0 620 590 610 198,136 11,980,459,500 2,232
12 Sep 2023 0 665 600 665 371,845 23,979,990,500 4,458
13 Sep 2023 0 700 660 665 186,080 12,407,618,500 2,259
14 Sep 2023 0 705 660 685 205,456 14,070,450,000 2,577
15 Sep 2023 0 740 685 735 262,565 18,865,793,000 3,239
18 Sep 2023 0 765 630 630 510,379 35,383,566,500 6,343
19 Sep 2023 0 700 605 680 536,414 35,646,120,500 6,207
20 Sep 2023 0 730 675 725 294,241 20,840,214,000 3,311
21 Sep 2023 0 735 685 700 120,068 8,399,597,500 2,283
22 Sep 2023 0 715 680 690 95,983 6,653,973,500 1,644
25 Sep 2023 0 690 660 665 128,854 8,670,745,000 1,927
26 Sep 2023 0 670 615 640 449,645 28,570,468,000 4,424
27 Sep 2023 0 665 625 645 97,863 6,359,445,500 1,373
29 Sep 2023 0 680 645 670 122,075 8,175,277,000 1,541
02 Oct 2023 0 690 660 660 96,599 6,473,761,000 1,195
03 Oct 2023 0 690 655 675 95,094 6,431,102,500 1,034
04 Oct 2023 0 675 645 660 80,358 5,278,469,500 877
05 Oct 2023 0 710 655 690 152,520 10,507,523,500 1,830
06 Oct 2023 0 695 675 680 46,777 3,195,909,500 689
09 Oct 2023 0 690 660 665 85,390 5,723,098,500 1,046
10 Oct 2023 0 685 665 670 62,572 4,224,346,500 855
11 Oct 2023 0 750 670 750 256,703 18,601,635,000 3,911
12 Oct 2023 0 790 730 735 228,770 17,382,552,000 4,434
13 Oct 2023 0 760 720 755 77,584 5,784,744,000 1,791
16 Oct 2023 0 775 730 735 111,318 8,250,219,000 1,887
17 Oct 2023 0 745 710 710 128,895 9,274,377,000 2,018
18 Oct 2023 0 720 700 720 59,975 4,257,877,000 1,092
19 Oct 2023 0 725 675 695 109,762 7,628,358,500 1,851
20 Oct 2023 0 720 680 710 51,640 3,616,581,500 1,062
23 Oct 2023 0 735 685 700 90,128 6,390,324,500 1,489
24 Oct 2023 0 725 690 720 31,198 2,216,519,500 612
25 Oct 2023 0 745 700 700 68,628 4,936,098,500 1,091
26 Oct 2023 0 730 530 680 379,095 25,625,113,500 3,807
27 Oct 2023 0 690 660 675 81,029 5,465,489,500 1,609
30 Oct 2023 0 685 645 650 113,301 7,486,549,000 1,645
31 Oct 2023 0 660 630 650 66,669 4,290,328,000 1,205
01 Nov 2023 0 660 625 635 85,913 5,522,750,500 1,114
02 Nov 2023 0 660 630 650 49,557 3,217,614,000 597
03 Nov 2023 0 655 640 640 43,535 2,804,441,000 636
06 Nov 2023 0 690 645 680 115,560 7,787,280,500 1,761
07 Nov 2023 0 700 675 680 55,546 3,806,749,500 1,574
08 Nov 2023 0 690 665 675 25,702 1,732,544,500 724
09 Nov 2023 0 685 660 665 54,932 3,682,839,000 946
10 Nov 2023 0 680 655 655 43,510 2,884,685,000 1,047
13 Nov 2023 0 665 650 655 39,734 2,611,085,000 918
14 Nov 2023 0 670 650 655 64,864 4,263,386,500 1,236
15 Nov 2023 0 675 625 665 176,660 11,624,069,000 2,058
16 Nov 2023 0 715 665 675 200,691 13,791,050,000 2,691
17 Nov 2023 0 700 670 675 90,989 6,211,172,000 1,142
20 Nov 2023 0 680 660 675 52,156 3,491,402,000 744
21 Nov 2023 0 680 650 655 44,326 2,915,122,500 1,044
22 Nov 2023 0 665 640 650 56,104 3,646,332,000 1,024
23 Nov 2023 0 665 650 655 19,232 1,271,486,500 363
24 Nov 2023 0 670 650 665 22,838 1,507,631,500 358
27 Nov 2023 0 675 660 670 21,841 1,462,889,000 351
28 Nov 2023 0 695 670 695 60,428 4,156,781,500 927
29 Nov 2023 0 700 680 695 42,568 2,940,700,000 734
30 Nov 2023 0 695 680 685 33,504 2,309,929,000 624
01 Dec 2023 0 690 665 670 26,430 1,789,654,000 502
04 Dec 2023 0 715 670 705 133,092 9,275,156,000 1,501
05 Dec 2023 0 715 690 700 41,133 2,875,645,500 725
06 Dec 2023 0 725 695 720 97,283 6,922,120,500 1,198
08 Dec 2023 0 750 715 720 50,979 3,708,763,500 1,212
11 Dec 2023 0 740 710 725 48,128 3,514,741,000 742
12 Dec 2023 0 735 700 715 49,399 3,505,410,000 717
13 Dec 2023 0 725 700 700 38,047 2,699,459,500 532
14 Dec 2023 0 720 690 715 35,277 2,484,688,500 593
15 Dec 2023 0 725 710 715 23,755 1,704,425,500 363
18 Dec 2023 0 720 665 700 62,725 4,384,294,000 926
19 Dec 2023 0 710 690 695 22,558 1,577,391,500 374
20 Dec 2023 0 725 700 710 43,855 3,125,332,000 521
21 Dec 2023 0 770 710 725 248,660 18,570,080,500 3,338
22 Dec 2023 0 735 705 710 51,941 3,703,677,000 1,004
27 Dec 2023 0 720 695 705 35,994 2,534,342,000 902
28 Dec 2023 0 715 690 710 42,872 3,013,685,000 704
29 Dec 2023 0 715 700 705 21,074 1,486,878,500 388
02 Jan 2024 0 720 700 720 22,449 1,598,282,000 606
03 Jan 2024 0 745 710 730 38,886 2,821,992,000 633
04 Jan 2024 0 735 705 710 43,302 3,078,330,500 889
05 Jan 2024 0 715 700 705 43,351 3,061,026,000 622
08 Jan 2024 0 715 700 705 24,528 1,731,374,500 618
09 Jan 2024 0 715 705 710 16,936 1,200,029,000 312
10 Jan 2024 0 710 690 700 31,922 2,230,712,000 854
11 Jan 2024 0 705 690 700 10,195 713,995,000 282
12 Jan 2024 0 705 690 695 39,836 2,782,153,000 536
15 Jan 2024 0 720 695 715 60,272 4,285,681,500 1,063
16 Jan 2024 0 720 695 700 51,304 3,602,152,000 997
17 Jan 2024 0 720 690 695 89,529 6,288,665,000 1,387
18 Jan 2024 0 700 665 685 82,111 5,586,062,500 1,760
19 Jan 2024 0 690 670 670 49,746 3,358,258,000 1,163
22 Jan 2024 0 700 660 665 72,470 4,903,407,000 1,372
23 Jan 2024 0 675 605 635 174,648 11,135,565,500 2,523
24 Jan 2024 0 655 605 650 29,482 1,888,230,000 817
25 Jan 2024 0 655 625 635 30,237 1,924,042,000 838
26 Jan 2024 0 645 610 630 39,790 2,503,951,000 909
29 Jan 2024 0 650 630 645 20,446 1,309,588,000 400
30 Jan 2024 0 645 630 645 26,833 1,714,692,000 373
31 Jan 2024 0 655 640 645 26,036 1,681,068,500 353
01 Feb 2024 0 660 645 650 33,077 2,158,712,000 358
02 Feb 2024 0 660 640 640 27,191 1,748,810,500 566
05 Feb 2024 0 645 625 625 21,059 1,331,410,500 787
06 Feb 2024 0 645 625 635 22,989 1,462,552,000 492
07 Feb 2024 0 655 640 645 12,232 791,413,000 421
12 Feb 2024 0 670 615 660 57,015 3,760,460,500 941
13 Feb 2024 0 680 655 665 34,913 2,334,541,500 827
15 Feb 2024 0 680 660 670 45,030 3,007,826,000 810
16 Feb 2024 0 675 665 665 12,992 868,653,000 412
19 Feb 2024 0 700 665 685 55,028 3,788,483,000 1,047
20 Feb 2024 0 695 670 675 35,093 2,379,232,500 912
21 Feb 2024 0 680 665 675 19,315 1,297,417,000 661
22 Feb 2024 0 690 670 685 24,777 1,685,824,500 477
23 Feb 2024 0 690 675 680 11,562 787,848,500 396
26 Feb 2024 0 685 665 665 48,025 3,249,551,000 771
27 Feb 2024 0 670 655 660 19,503 1,295,133,500 646
28 Feb 2024 0 670 655 665 16,421 1,088,283,500 481
29 Feb 2024 0 675 635 650 115,361 7,510,170,000 1,292
01 Mar 2024 0 665 645 655 28,433 1,863,482,000 383
04 Mar 2024 0 680 655 665 38,067 2,555,916,500 529
05 Mar 2024 0 680 665 675 21,710 1,456,975,000 310
06 Mar 2024 0 675 660 665 7,341 490,748,000 319
07 Mar 2024 0 675 660 665 6,334 421,361,500 235
08 Mar 2024 0 705 665 680 118,503 8,164,756,500 1,818
13 Mar 2024 0 685 665 670 31,666 2,127,714,000 743
14 Mar 2024 0 680 670 670 12,287 826,875,500 348
15 Mar 2024 0 690 670 685 41,891 2,861,579,000 895
18 Mar 2024 0 730 685 720 206,090 14,760,805,000 2,976
19 Mar 2024 0 725 705 715 59,137 4,223,811,500 1,119
20 Mar 2024 0 720 670 670 176,735 12,138,244,500 2,714
21 Mar 2024 0 695 630 690 323,802 21,465,930,500 4,042
22 Mar 2024 0 700 675 700 166,836 11,518,166,500 1,817
25 Mar 2024 0 725 700 720 86,563 6,184,880,000 1,152
26 Mar 2024 0 725 705 710 43,289 3,087,849,500 836
27 Mar 2024 0 710 695 705 34,019 2,385,528,500 824

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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