Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,988.51 +2,993.84 (+4.91%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Trans Power Marine Tbk (TPMA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 665.00 | 680.00 | 665.00 | 670.00 | 670.00 | 2,285,700 |
| 02 May 2024 | 685.00 | 695.00 | 665.00 | 665.00 | 665.00 | 8,006,900 |
| 30 Apr 2024 | 670.00 | 690.00 | 560.00 | 685.00 | 685.00 | 18,345,400 |
| 29 Apr 2024 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 3,079,300 |
| 26 Apr 2024 | 675.00 | 685.00 | 660.00 | 670.00 | 670.00 | 5,246,500 |
| 25 Apr 2024 | 690.00 | 690.00 | 655.00 | 670.00 | 670.00 | 6,611,600 |
| 24 Apr 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 5,601,700 |
| 23 Apr 2024 | 680.00 | 695.00 | 675.00 | 690.00 | 690.00 | 4,095,700 |
| 22 Apr 2024 | 685.00 | 690.00 | 670.00 | 670.00 | 670.00 | 5,786,400 |
| 19 Apr 2024 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,030,700 |
| 18 Apr 2024 | 690.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2,213,400 |
| 17 Apr 2024 | 685.00 | 695.00 | 675.00 | 680.00 | 680.00 | 2,097,000 |
| 16 Apr 2024 | 685.00 | 695.00 | 670.00 | 685.00 | 685.00 | 3,495,900 |
| 05 Apr 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 5,245,600 |
| 04 Apr 2024 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 1,589,300 |
| 03 Apr 2024 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | 1,471,200 |
| 02 Apr 2024 | 670.00 | 700.00 | 665.00 | 700.00 | 700.00 | 5,099,900 |
| 01 Apr 2024 | 695.00 | 700.00 | 665.00 | 670.00 | 670.00 | 6,030,100 |
| 28 Mar 2024 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 5,184,300 |
| 27 Mar 2024 | 710.00 | 710.00 | 695.00 | 705.00 | 705.00 | 3,401,900 |
| 26 Mar 2024 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | 4,328,900 |
| 25 Mar 2024 | 725.00 | 725.00 | 700.00 | 720.00 | 720.00 | 8,656,300 |
| 22 Mar 2024 | 700.00 | 700.00 | 675.00 | 700.00 | 700.00 | 16,632,400 |
| 21 Mar 2024 | 665.00 | 695.00 | 630.00 | 690.00 | 690.00 | 32,380,200 |
| 20 Mar 2024 | 720.00 | 720.00 | 670.00 | 670.00 | 670.00 | 17,673,500 |
| 19 Mar 2024 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | 5,913,700 |
| 18 Mar 2024 | 685.00 | 730.00 | 685.00 | 720.00 | 720.00 | 20,609,000 |
| 15 Mar 2024 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 4,189,100 |
| 14 Mar 2024 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 1,228,700 |
| 13 Mar 2024 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 3,166,600 |
| 08 Mar 2024 | 665.00 | 705.00 | 665.00 | 680.00 | 680.00 | 11,850,300 |
| 07 Mar 2024 | 665.00 | 675.00 | 660.00 | 665.00 | 665.00 | 633,400 |
| 06 Mar 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 734,100 |
| 05 Mar 2024 | 670.00 | 680.00 | 665.00 | 675.00 | 675.00 | 2,171,000 |
| 04 Mar 2024 | 655.00 | 680.00 | 655.00 | 665.00 | 665.00 | 3,806,700 |
| 01 Mar 2024 | 655.00 | 665.00 | 645.00 | 655.00 | 655.00 | 2,843,300 |
| 29 Feb 2024 | 675.00 | 675.00 | 635.00 | 650.00 | 650.00 | 11,536,100 |
| 28 Feb 2024 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1,642,100 |
| 27 Feb 2024 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 1,950,300 |
| 26 Feb 2024 | 685.00 | 685.00 | 665.00 | 665.00 | 665.00 | 4,802,500 |
| 23 Feb 2024 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 1,156,200 |
| 22 Feb 2024 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2,477,700 |
| 21 Feb 2024 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 1,854,000 |
| 20 Feb 2024 | 685.00 | 695.00 | 670.00 | 675.00 | 675.00 | 3,509,300 |
| 19 Feb 2024 | 665.00 | 700.00 | 665.00 | 685.00 | 685.00 | 5,502,800 |
| 16 Feb 2024 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 1,299,200 |
| 15 Feb 2024 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 4,503,000 |
| 13 Feb 2024 | 665.00 | 680.00 | 655.00 | 665.00 | 665.00 | 3,491,300 |
| 12 Feb 2024 | 615.00 | 670.00 | 615.00 | 660.00 | 660.00 | 5,701,500 |
| 07 Feb 2024 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 1,222,100 |
| 06 Feb 2024 | 630.00 | 645.00 | 625.00 | 635.00 | 635.00 | 2,298,900 |
| 05 Feb 2024 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | 2,105,900 |
| 02 Feb 2024 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 2,719,100 |
| 01 Feb 2024 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 3,307,700 |
| 31 Jan 2024 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 2,603,600 |
| 30 Jan 2024 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 2,683,300 |
| 29 Jan 2024 | 630.00 | 650.00 | 630.00 | 645.00 | 645.00 | 2,044,600 |
| 26 Jan 2024 | 635.00 | 645.00 | 610.00 | 630.00 | 630.00 | 3,979,000 |
| 25 Jan 2024 | 655.00 | 655.00 | 625.00 | 635.00 | 635.00 | 3,023,700 |
| 24 Jan 2024 | 640.00 | 655.00 | 605.00 | 650.00 | 650.00 | 2,948,200 |
| 23 Jan 2024 | 665.00 | 675.00 | 605.00 | 635.00 | 635.00 | 17,464,800 |
| 22 Jan 2024 | 670.00 | 700.00 | 660.00 | 665.00 | 665.00 | 7,247,000 |
| 19 Jan 2024 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 4,974,600 |
| 18 Jan 2024 | 700.00 | 700.00 | 665.00 | 685.00 | 685.00 | 8,211,100 |
| 17 Jan 2024 | 700.00 | 720.00 | 690.00 | 695.00 | 695.00 | 8,952,900 |
| 16 Jan 2024 | 715.00 | 720.00 | 695.00 | 700.00 | 700.00 | 5,130,400 |
| 15 Jan 2024 | 700.00 | 720.00 | 695.00 | 715.00 | 715.00 | 6,021,100 |
| 12 Jan 2024 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 3,983,600 |
| 11 Jan 2024 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1,019,500 |
| 10 Jan 2024 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 3,192,200 |
| 09 Jan 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,693,600 |
| 08 Jan 2024 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 2,452,800 |
| 05 Jan 2024 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 4,335,100 |
| 04 Jan 2024 | 730.00 | 735.00 | 705.00 | 710.00 | 710.00 | 4,329,200 |
| 03 Jan 2024 | 725.00 | 745.00 | 710.00 | 730.00 | 730.00 | 3,888,600 |
| 02 Jan 2024 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2,244,900 |
| 29 Dec 2023 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 2,107,400 |
| 28 Dec 2023 | 705.00 | 715.00 | 690.00 | 710.00 | 710.00 | 4,287,200 |
| 27 Dec 2023 | 715.00 | 720.00 | 695.00 | 705.00 | 705.00 | 3,599,400 |
| 22 Dec 2023 | 735.00 | 735.00 | 705.00 | 710.00 | 710.00 | 5,194,100 |
| 21 Dec 2023 | 715.00 | 770.00 | 710.00 | 725.00 | 725.00 | 24,866,000 |
| 20 Dec 2023 | 700.00 | 725.00 | 700.00 | 710.00 | 710.00 | 4,385,500 |
| 19 Dec 2023 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | 2,255,800 |
| 18 Dec 2023 | 715.00 | 720.00 | 665.00 | 700.00 | 700.00 | 6,272,500 |
| 15 Dec 2023 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 2,375,500 |
| 14 Dec 2023 | 700.00 | 720.00 | 690.00 | 715.00 | 715.00 | 3,527,700 |
| 13 Dec 2023 | 715.00 | 725.00 | 700.00 | 700.00 | 700.00 | 3,804,700 |
| 12 Dec 2023 | 730.00 | 735.00 | 700.00 | 715.00 | 715.00 | 4,939,900 |
| 11 Dec 2023 | 720.00 | 740.00 | 710.00 | 725.00 | 725.00 | 4,812,800 |
| 08 Dec 2023 | 740.00 | 750.00 | 715.00 | 720.00 | 720.00 | 5,097,900 |
| 07 Dec 2023 | 720.00 | 745.00 | 710.00 | 740.00 | 740.00 | 11,429,700 |
| 06 Dec 2023 | 700.00 | 725.00 | 695.00 | 720.00 | 720.00 | 9,728,300 |
| 05 Dec 2023 | 705.00 | 715.00 | 690.00 | 700.00 | 700.00 | 4,113,300 |
| 04 Dec 2023 | 670.00 | 715.00 | 670.00 | 705.00 | 705.00 | 13,309,200 |
| 01 Dec 2023 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | 2,643,000 |
| 30 Nov 2023 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 3,350,400 |
| 29 Nov 2023 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | 4,256,800 |
| 28 Nov 2023 | 670.00 | 695.00 | 670.00 | 695.00 | 695.00 | 6,042,800 |
| 27 Nov 2023 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 2,184,100 |
| 24 Nov 2023 | 655.00 | 670.00 | 650.00 | 665.00 | 665.00 | 2,283,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.