Stock listing
IDX:TPMA PT Trans Power Marine Tbk Saham
Follow PT Trans Power Marine Tbk into a list and get an email when it puts out news.
Share price · IDX:TPMA
360.00 IDR -26.00 (-6.7%)
Close on Oct 30, 2026
- Day range
- 360.00 – 386.00 IDROct 30, 2026
- Volume
- 3.42M sharesOct 30, 2026
- Market cap
- 1.26T IDRAt the close on Oct 30, 2026 · price × 3.50B shares outstanding
- 52-week range
- 320.00 – 635.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 689.7M IDRMedian day 1.18M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TPMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 360.00 | -26.00 | -6.7% | 386.00 | 386.00 | 360.00 | 3,419,000 | |
| 386.00 | -8.00 | -2.0% | 398.00 | 398.00 | 382.00 | 719,300 | |
| 394.00 | +14.00 | +3.7% | 380.00 | 398.00 | 376.00 | 950,200 | |
| 380.00 | -10.00 | -2.6% | 390.00 | 400.00 | 380.00 | 1,493,000 | |
| 390.00 | -6.00 | -1.5% | 402.00 | 402.00 | 388.00 | 905,400 | |
| 396.00 | -2.00 | -0.5% | 400.00 | 400.00 | 388.00 | 1,811,100 | |
| 398.00 | +8.00 | +2.1% | 394.00 | 402.00 | 386.00 | 1,722,700 | |
| 390.00 | +6.00 | +1.6% | 384.00 | 394.00 | 372.00 | 1,439,200 | |
| 384.00 | +28.00 | +7.9% | 356.00 | 386.00 | 354.00 | 4,748,100 | |
| 356.00 | -26.00 | -6.8% | 382.00 | 382.00 | 356.00 | 5,484,400 | |
| 382.00 | -52.00 | -12.0% | 420.00 | 430.00 | 370.00 | 6,724,400 | |
| 434.00 | -8.00 | -1.8% | 442.00 | 442.00 | 430.00 | 1,711,100 | |
| 442.00 | +2.00 | +0.5% | 440.00 | 442.00 | 438.00 | 440,600 | |
| 440.00 | -2.00 | -0.5% | 442.00 | 442.00 | 436.00 | 688,500 | |
| 442.00 | -4.00 | -0.9% | 446.00 | 450.00 | 438.00 | 644,200 | |
| 446.00 | 0.00 | 0.0% | 448.00 | 448.00 | 440.00 | 484,600 | |
| 446.00 | +4.00 | +0.9% | 446.00 | 452.00 | 440.00 | 1,652,200 | |
| 442.00 | -10.00 | -2.2% | 456.00 | 458.00 | 442.00 | 1,179,400 | |
| 452.00 | 0.00 | 0.0% | 450.00 | 460.00 | 442.00 | 906,900 | |
| 452.00 | +8.00 | +1.8% | 446.00 | 452.00 | 444.00 | 1,380,900 | |
| 444.00 | -2.00 | -0.4% | 444.00 | 450.00 | 440.00 | 756,200 | |
| 446.00 | -2.00 | -0.4% | 450.00 | 452.00 | 442.00 | 429,400 | |
| 448.00 | -4.00 | -0.9% | 456.00 | 460.00 | 442.00 | 1,405,200 | |
| 452.00 | -6.00 | -1.3% | 458.00 | 466.00 | 450.00 | 809,900 | |
| 458.00 | 0.00 | 0.0% | 456.00 | 464.00 | 450.00 | 1,734,200 | |
| 458.00 | -4.00 | -0.9% | 458.00 | 468.00 | 454.00 | 564,700 | |
| 462.00 | -6.00 | -1.3% | 468.00 | 470.00 | 456.00 | 824,600 | |
| 468.00 | +4.00 | +0.9% | 464.00 | 470.00 | 460.00 | 1,076,200 | |
| 464.00 | -4.00 | -0.9% | 470.00 | 470.00 | 462.00 | 1,039,900 | |
| 468.00 | -8.00 | -1.7% | 478.00 | 478.00 | 464.00 | 1,273,700 | |
| 476.00 | 0.00 | 0.0% | 476.00 | 482.00 | 470.00 | 853,500 | |
| 476.00 | +2.00 | +0.4% | 474.00 | 480.00 | 472.00 | 671,300 | |
| 474.00 | -8.00 | -1.7% | 482.00 | 484.00 | 470.00 | 1,569,500 | |
| 482.00 | +6.00 | +1.3% | 476.00 | 484.00 | 470.00 | 1,184,200 | |
| 476.00 | -10.00 | -2.1% | 486.00 | 488.00 | 470.00 | 1,719,500 | |
| 486.00 | -4.00 | -0.8% | 490.00 | 490.00 | 484.00 | 2,159,100 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 494.00 | 488.00 | 817,700 | |
| 490.00 | -2.00 | -0.4% | 494.00 | 496.00 | 488.00 | 1,315,200 | |
| 492.00 | +2.00 | +0.4% | 496.00 | 496.00 | 490.00 | 984,700 | |
| 490.00 | -2.00 | -0.4% | 492.00 | 496.00 | 490.00 | 1,482,900 | |
| 492.00 | -2.00 | -0.4% | 494.00 | 498.00 | 490.00 | 1,920,400 | |
| 494.00 | +20.00 | +4.2% | 474.00 | 496.00 | 472.00 | 4,021,900 | |
| 474.00 | +10.00 | +2.2% | 464.00 | 476.00 | 464.00 | 1,776,300 | |
| 464.00 | +2.00 | +0.4% | 462.00 | 468.00 | 462.00 | 1,428,900 | |
| 462.00 | -2.00 | -0.4% | 466.00 | 466.00 | 462.00 | 741,800 | |
| 464.00 | 0.00 | 0.0% | 464.00 | 466.00 | 462.00 | 1,117,200 | |
| 464.00 | +10.00 | +2.2% | 454.00 | 466.00 | 452.00 | 2,371,100 | |
| 454.00 | -4.00 | -0.9% | 460.00 | 460.00 | 454.00 | 1,259,500 | |
| 458.00 | 0.00 | 0.0% | 458.00 | 458.00 | 458.00 | 0 | |
| 458.00 | -2.00 | -0.4% | 460.00 | 462.00 | 456.00 | 1,217,700 | |
| 460.00 | 0.00 | 0.0% | 460.00 | 462.00 | 456.00 | 605,200 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 462.00 | 456.00 | 1,520,300 | |
| 458.00 | 0.00 | 0.0% | 460.00 | 462.00 | 456.00 | 683,700 | |
| 458.00 | +2.00 | +0.4% | 456.00 | 460.00 | 454.00 | 769,000 | |
| 456.00 | 0.00 | 0.0% | 456.00 | 456.00 | 456.00 | 0 | |
| 456.00 | -2.00 | -0.4% | 458.00 | 458.00 | 452.00 | 841,500 | |
| 458.00 | -4.00 | -0.9% | 462.00 | 466.00 | 458.00 | 584,400 | |
| 462.00 | -2.00 | -0.4% | 462.00 | 468.00 | 460.00 | 1,038,400 | |
| 464.00 | -2.00 | -0.4% | 466.00 | 468.00 | 460.00 | 1,038,200 | |
| 466.00 | 0.00 | 0.0% | 466.00 | 468.00 | 464.00 | 676,000 | |
| 466.00 | +4.00 | +0.9% | 462.00 | 470.00 | 460.00 | 2,375,300 | |
| 462.00 | 0.00 | 0.0% | 464.00 | 464.00 | 460.00 | 725,800 | |
| 462.00 | 0.00 | 0.0% | 462.00 | 466.00 | 458.00 | 937,800 | |
| 462.00 | 0.00 | 0.0% | 462.00 | 466.00 | 458.00 | 1,459,000 | |
| 462.00 | -4.00 | -0.9% | 466.00 | 468.00 | 452.00 | 3,902,700 | |
| 466.00 | +6.00 | +1.3% | 466.00 | 466.00 | 458.00 | 2,718,400 | |
| 460.00 | +18.00 | +4.1% | 442.00 | 468.00 | 440.00 | 7,919,000 |
- Ticker
- IDX:TPMA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest deck · May 19, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 25 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 446.00 (0.0%) on Oct 9, 2026
Change of Shareholders Structure
Aug 19, 2026
Closed 458.00 (0.0%) on Aug 19, 2026
Advertisement Submission
Jul 30, 2026
Closed 460.00 (+4.1%) on Jul 30, 2026
Explanation on Request for Explanation of the Exchange
Jun 12, 2026
Closed 382.00 (+5.5%) on Jun 12, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 20, 2026
Closed 500.00 (-2.9%) on May 20, 2026
Public Expose Material Submission - Annual
May 11, 2026
Closed 540.00 (-2.7%) on May 11, 2026
General Announcement Public Expose - Annual
Apr 30, 2026
Closed 535.00 (0.0%) on May 1, 2026
Submission of Sustainability Report
Apr 27, 2026
Closed 580.00 (0.0%) on Apr 28, 2026
Indonesia launches liquidity provider stocks for five firms
Apr 19, 2026
Closed 590.00 (-0.8%) on Apr 20, 2026
Decks
Shareholder Meeting (May 2026)
Shareholder meeting · 25 slides · May 19, 2026
Shareholder Meeting (April 2025)
Shareholder meeting · 32 slides · Apr 30, 2025
Q1 2025 Earnings Presentation
Earnings · 18 slides · 2025
Q2 2025 Earnings Presentation
Earnings · 17 slides · 2025
PT Trans Power Marine Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 8, 2026 · oldest 2026
- Decks
- 12 decks · latest May 19, 2026
Log in to ask 6ix AI your own questions about PT Trans Power Marine Tbk.