Price History - TPMA

Kembali ke Company
Ticker: TPMA
Company: Trans Power Marine Tbk
Date Open High Low Close Volume Value
29-Dec-2022 466.00 472.00 458.00 460.00 3,035,000 0
28-Dec-2022 464.00 472.00 462.00 466.00 5,416,200 0
27-Dec-2022 476.00 478.00 466.00 466.00 8,721,500 0
26-Dec-2022 488.00 488.00 470.00 474.00 7,627,700 0
23-Dec-2022 480.00 492.00 472.00 486.00 10,185,600 0
22-Dec-2022 480.00 484.00 472.00 480.00 5,853,100 0
21-Dec-2022 460.00 484.00 450.00 482.00 21,580,600 0
20-Dec-2022 456.00 466.00 456.00 460.00 6,931,100 0
19-Dec-2022 460.00 464.00 452.00 456.00 6,173,400 0
16-Dec-2022 474.00 474.00 450.00 460.00 25,818,300 0
15-Dec-2022 482.00 482.00 472.00 476.00 6,786,400 0
14-Dec-2022 492.00 494.00 482.00 482.00 7,151,300 0
13-Dec-2022 466.00 494.00 462.00 490.00 15,286,100 0
12-Dec-2022 472.00 472.00 462.00 466.00 3,656,600 0
09-Dec-2022 490.00 492.00 468.00 470.00 12,815,800 0
08-Dec-2022 472.00 494.00 464.00 490.00 13,718,000 0
07-Dec-2022 494.00 494.00 460.00 468.00 23,642,500 0
06-Dec-2022 500.00 505.00 488.00 494.00 9,646,000 0
05-Dec-2022 498.00 515.00 498.00 500.00 6,659,300 0
02-Dec-2022 496.00 515.00 494.00 498.00 9,613,200 0
01-Dec-2022 510.00 515.00 494.00 496.00 9,737,600 0
30-Nov-2022 510.00 515.00 498.00 510.00 8,800,100 0
29-Nov-2022 505.00 520.00 490.00 510.00 9,731,800 0
28-Nov-2022 520.00 550.00 486.00 494.00 20,108,800 0
25-Nov-2022 520.00 525.00 505.00 520.00 12,602,300 0
24-Nov-2022 454.00 530.00 450.00 525.00 49,222,000 0
23-Nov-2022 458.00 466.00 450.00 450.00 15,816,000 0
22-Nov-2022 464.00 470.00 440.00 456.00 21,418,700 0
21-Nov-2022 486.00 490.00 454.00 466.00 20,011,400 0
18-Nov-2022 488.00 498.00 486.00 486.00 20,983,600 0
17-Nov-2022 464.00 496.00 454.00 488.00 41,372,900 0
16-Nov-2022 468.00 470.00 436.00 462.00 35,720,100 0
15-Nov-2022 420.00 474.00 418.00 466.00 85,301,600 0
14-Nov-2022 398.00 420.00 398.00 418.00 29,733,800 0
11-Nov-2022 392.00 404.00 392.00 396.00 5,633,700 0
10-Nov-2022 380.00 406.00 380.00 392.00 19,491,100 0
09-Nov-2022 392.00 394.00 384.00 384.00 3,936,900 0
08-Nov-2022 384.00 394.00 380.00 390.00 8,256,000 0
07-Nov-2022 380.00 390.00 376.00 384.00 10,053,100 0
04-Nov-2022 384.00 384.00 376.00 380.00 2,507,800 0
03-Nov-2022 378.00 380.00 368.00 380.00 5,029,500 0
02-Nov-2022 372.00 378.00 372.00 376.00 3,842,300 0
01-Nov-2022 382.00 386.00 370.00 372.00 9,225,300 0
31-Oct-2022 388.00 390.00 376.00 382.00 10,147,200 0
28-Oct-2022 386.00 404.00 380.00 386.00 8,865,100 0
27-Oct-2022 390.00 412.00 384.00 388.00 43,691,500 0
26-Oct-2022 386.00 392.00 380.00 390.00 10,074,700 0
25-Oct-2022 380.00 388.00 380.00 384.00 8,170,500 0
24-Oct-2022 374.00 380.00 374.00 380.00 6,173,200 0
21-Oct-2022 370.00 376.00 368.00 372.00 3,726,400 0
20-Oct-2022 364.00 370.00 364.00 370.00 1,844,200 0
19-Oct-2022 364.00 366.00 360.00 364.00 3,474,900 0
18-Oct-2022 364.00 368.00 360.00 364.00 3,058,700 0
17-Oct-2022 368.00 372.00 360.00 364.00 1,879,100 0
14-Oct-2022 368.00 370.00 362.00 368.00 2,733,900 0
13-Oct-2022 366.00 368.00 356.00 366.00 3,502,000 0
12-Oct-2022 370.00 372.00 358.00 360.00 13,025,900 0
11-Oct-2022 364.00 376.00 360.00 368.00 4,600,700 0
10-Oct-2022 370.00 370.00 360.00 364.00 3,627,300 0
07-Oct-2022 370.00 370.00 366.00 368.00 5,343,500 0
06-Oct-2022 372.00 376.00 366.00 368.00 3,157,200 0
05-Oct-2022 366.00 374.00 364.00 370.00 4,184,600 0
04-Oct-2022 354.00 370.00 354.00 364.00 5,803,200 0
03-Oct-2022 358.00 364.00 350.00 356.00 8,826,900 0
30-Sep-2022 372.00 372.00 352.00 358.00 14,856,500 0
29-Sep-2022 374.00 398.00 368.00 372.00 47,916,000 0
28-Sep-2022 374.00 436.00 374.00 394.00 139,913,500 0
27-Sep-2022 368.00 374.00 366.00 372.00 9,062,200 0
26-Sep-2022 380.00 382.00 364.00 368.00 21,642,100 0
23-Sep-2022 380.00 388.00 376.00 378.00 24,199,400 0
22-Sep-2022 370.00 382.00 370.00 380.00 11,594,400 0
21-Sep-2022 378.00 384.00 376.00 376.00 10,769,600 0
20-Sep-2022 386.00 390.00 380.00 382.00 16,956,200 0
19-Sep-2022 380.00 390.00 380.00 384.00 8,171,200 0
16-Sep-2022 386.00 394.00 384.00 386.00 12,883,200 0
15-Sep-2022 378.00 390.00 378.00 386.00 3,645,500 0
14-Sep-2022 374.00 390.00 374.00 384.00 6,928,000 0
13-Sep-2022 378.00 390.00 378.00 386.00 6,729,200 0
12-Sep-2022 374.00 388.00 374.00 384.00 4,064,100 0
09-Sep-2022 378.00 390.00 378.00 386.00 1,361,800 0
08-Sep-2022 388.00 390.00 384.00 388.00 2,862,100 0
07-Sep-2022 384.00 394.00 380.00 388.00 3,525,800 0
06-Sep-2022 370.00 384.00 370.00 384.00 3,739,500 0
05-Sep-2022 382.00 384.00 378.00 380.00 5,298,200 0
02-Sep-2022 404.00 404.00 380.00 382.00 5,213,600 0
01-Sep-2022 388.00 388.00 382.00 384.00 4,044,000 0
31-Aug-2022 402.00 402.00 384.00 386.00 2,040,900 0
30-Aug-2022 402.00 402.00 384.00 386.00 2,870,700 0
29-Aug-2022 382.00 392.00 380.00 386.00 1,936,000 0
26-Aug-2022 380.00 386.00 378.00 382.00 3,844,700 0
25-Aug-2022 384.00 386.00 382.00 384.00 2,556,300 0
24-Aug-2022 386.00 386.00 382.00 384.00 3,681,500 0
23-Aug-2022 384.00 388.00 384.00 386.00 2,424,300 0
22-Aug-2022 386.00 392.00 382.00 384.00 8,426,700 0
19-Aug-2022 386.00 390.00 384.00 384.00 1,582,000 0
18-Aug-2022 386.00 388.00 382.00 386.00 3,620,000 0
16-Aug-2022 388.00 390.00 386.00 386.00 1,324,700 0
15-Aug-2022 388.00 390.00 384.00 388.00 1,863,400 0
12-Aug-2022 388.00 390.00 386.00 386.00 2,579,600 0
11-Aug-2022 388.00 392.00 384.00 386.00 2,869,900 0