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

Graph

Price History

Date Open High Low Close Volume Value Freq
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
28 Mar 2024 0 710 690 690 51,843 3,632,557,000 1,027
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

Corporate Action

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