Trans Power Marine Tbk (TPMA)

TPMA
🏛️ インドネシア →
575.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 646.34 650.90 637.24 641.79 2.3M
2023-12-28 641.79 650.90 628.14 646.34 4.7M
2023-12-27 650.90 655.45 632.69 641.79 4.0M
2023-12-22 669.10 669.10 641.79 646.34 5.7M
2023-12-21 650.90 700.97 646.34 660.00 27.3M
2023-12-20 637.24 660.00 637.24 646.34 4.8M
2023-12-19 637.24 646.34 628.14 632.69 2.5M
2023-12-18 650.90 655.45 605.38 637.24 6.9M
2023-12-15 650.90 660.00 646.34 650.90 2.6M
2023-12-14 637.24 655.45 628.14 650.90 3.9M
2023-12-13 650.90 660.00 637.24 637.24 4.2M
2023-12-12 664.55 669.10 637.24 650.90 5.4M
2023-12-11 655.45 673.66 646.34 660.00 5.3M
2023-12-08 673.66 682.76 650.90 655.45 5.6M
2023-12-07 655.45 678.21 646.34 673.66 12.6M
2023-12-06 637.24 660.00 632.69 655.45 10.7M
2023-12-05 641.79 650.90 628.14 637.24 4.5M
2023-12-04 609.93 650.90 609.93 641.79 14.6M
2023-12-01 623.59 628.14 605.38 609.93 2.9M
2023-11-30 628.14 632.69 619.03 623.59 3.7M
2023-11-29 632.69 637.24 619.03 632.69 4.7M
2023-11-28 609.93 632.69 609.93 632.69 6.6M
2023-11-27 605.38 614.48 600.83 609.93 2.4M
2023-11-24 596.28 609.93 591.72 605.38 2.5M
2023-11-23 591.72 605.38 591.72 596.28 2.1M
2023-11-22 596.28 605.38 582.62 591.72 6.2M
2023-11-21 614.48 619.03 591.72 596.28 4.9M
2023-11-20 619.03 619.03 600.83 614.48 5.7M
2023-11-17 614.48 637.24 609.93 614.48 10.0M
2023-11-16 609.93 650.90 605.38 614.48 22.0M
2023-11-15 596.28 614.48 568.97 605.38 19.4M
2023-11-14 600.83 609.93 591.72 596.28 7.1M
2023-11-13 596.28 605.38 591.72 596.28 4.4M
2023-11-10 609.93 619.03 596.28 596.28 4.8M
2023-11-09 614.48 623.59 600.83 605.38 6.0M
2023-11-08 628.14 628.14 605.38 614.48 2.8M
2023-11-07 619.03 637.24 614.48 619.03 6.1M
2023-11-06 596.28 628.14 587.17 619.03 12.7M
2023-11-03 591.72 596.28 582.62 582.62 4.8M
2023-11-02 578.07 600.83 573.52 591.72 5.4M
2023-11-01 591.72 600.83 568.97 578.07 9.4M
2023-10-31 591.72 600.83 573.52 591.72 7.3M
2023-10-30 614.48 623.59 587.17 591.72 12.4M
2023-10-27 623.59 628.14 600.83 614.48 8.9M
2023-10-26 637.24 664.55 482.48 619.03 41.6M
2023-10-25 655.45 678.21 637.24 637.24 7.5M
2023-10-24 632.69 660.00 628.14 655.45 3.4M
2023-10-23 650.90 669.10 623.59 637.24 9.9M
2023-10-20 641.79 655.45 619.03 646.34 5.7M
2023-10-19 646.34 660.00 614.48 632.69 12.1M
2023-10-18 650.90 655.45 637.24 655.45 6.6M
2023-10-17 669.10 678.21 646.34 646.34 14.2M
2023-10-16 691.86 705.52 664.55 669.10 12.2M
2023-10-13 669.10 691.86 655.45 687.31 8.5M
2023-10-12 682.76 719.17 664.55 669.10 25.1M
2023-10-11 609.93 682.76 609.93 682.76 28.2M
2023-10-10 605.38 623.59 605.38 609.93 6.9M
2023-10-09 619.03 628.14 600.83 605.38 9.4M
2023-10-06 628.14 632.69 614.48 619.03 5.1M
2023-10-05 600.83 646.34 596.28 628.14 16.8M
2023-10-04 614.48 614.48 587.17 600.83 8.8M
2023-10-03 600.83 628.14 596.28 614.48 10.4M
2023-10-02 609.93 628.14 600.83 600.83 10.6M
2023-09-29 587.17 619.03 587.17 609.93 13.4M
2023-09-27 578.07 605.38 568.97 587.17 10.8M
2023-09-26 596.28 609.93 559.86 582.62 49.4M
2023-09-25 628.14 628.14 600.83 605.38 14.2M
2023-09-22 637.24 650.90 619.03 628.14 10.5M
2023-09-21 660.00 669.10 623.59 637.24 13.2M
2023-09-20 637.24 664.55 614.48 660.00 32.3M
2023-09-19 573.52 637.24 550.76 619.03 58.9M
2023-09-18 669.10 696.41 573.52 573.52 56.1M
2023-09-15 623.59 673.66 623.59 669.10 28.8M
2023-09-14 605.38 641.79 600.83 623.59 22.6M
2023-09-13 614.48 637.24 600.83 605.38 20.4M
2023-09-12 559.86 605.38 546.21 605.38 40.8M
2023-09-11 550.76 564.41 537.10 555.31 21.8M
2023-09-08 500.69 564.41 496.14 546.21 22.7M
2023-09-07 500.69 509.79 491.59 496.14 5.0M
2023-09-06 500.69 514.34 496.14 500.69 7.8M
2023-09-05 500.69 505.24 496.14 500.69 4.2M
2023-09-04 509.79 518.90 491.59 500.69 10.4M
2023-09-01 482.48 514.34 482.48 505.24 16.0M
2023-08-31 491.59 518.90 482.48 482.48 27.5M
2023-08-30 468.83 487.03 468.83 482.48 6.3M
2023-08-29 473.38 477.93 464.28 468.83 5.5M
2023-08-28 482.48 491.59 473.38 473.38 3.6M
2023-08-25 482.48 487.03 477.93 482.48 4.9M
2023-08-24 491.59 491.59 477.93 482.48 2.3M
2023-08-23 473.38 500.69 473.38 487.03 11.1M
2023-08-22 468.83 473.38 464.28 473.38 5.8M
2023-08-21 477.93 487.03 464.28 468.83 4.7M
2023-08-18 477.93 482.48 455.17 477.93 13.9M
2023-08-16 487.03 487.03 473.38 473.38 3.0M
2023-08-15 482.48 491.59 473.38 477.93 8.0M
2023-08-14 496.14 496.14 473.38 482.48 9.5M
2023-08-11 496.14 523.45 477.93 487.03 14.5M
2023-08-10 491.59 500.69 487.03 491.59 8.0M
2023-08-09 491.59 496.14 487.03 487.03 5.2M
2023-08-08 491.59 500.69 477.93 487.03 12.4M
2023-08-07 468.83 509.79 468.83 491.59 18.1M
2023-08-04 496.14 496.14 468.83 468.83 11.4M
2023-08-03 477.93 491.59 473.38 487.03 12.2M
2023-08-02 477.93 482.48 468.83 477.93 6.6M
2023-08-01 473.38 496.14 468.83 473.38 11.2M
2023-07-31 500.69 505.24 473.38 473.38 16.1M
2023-07-28 482.48 505.24 477.93 496.14 15.1M
2023-07-27 496.14 532.55 468.83 482.48 44.8M
2023-07-26 453.35 491.59 453.35 491.59 26.3M
2023-07-25 442.43 477.93 438.79 453.35 19.8M
2023-07-24 436.97 444.25 435.14 442.43 4.9M
2023-07-21 438.79 440.61 433.32 436.97 3.3M
2023-07-20 431.50 438.79 429.68 438.79 6.9M
2023-07-18 435.14 438.79 422.40 431.50 8.2M
2023-07-17 451.53 451.53 435.14 435.14 9.7M
2023-07-14 446.07 447.89 438.79 442.43 4.1M
2023-07-13 447.89 449.71 438.79 446.07 9.2M
2023-07-12 442.43 447.89 433.32 446.07 11.4M
2023-07-11 449.71 451.53 438.79 440.61 6.7M
2023-07-10 438.79 449.71 436.97 446.07 8.4M
2023-07-07 426.04 442.43 424.22 436.97 13.7M
2023-07-06 427.86 433.32 418.76 424.22 5.4M
2023-07-05 418.76 442.43 416.94 427.86 24.6M
2023-07-04 393.27 420.58 389.63 416.94 25.7M
2023-07-03 387.81 395.09 387.81 393.27 10.6M
2023-06-27 389.63 391.45 384.17 387.81 5.1M
2023-06-26 380.52 395.09 378.70 387.81 24.6M
2023-06-23 387.81 389.63 378.70 378.70 7.5M
2023-06-22 385.99 389.63 384.17 385.99 7.0M
2023-06-21 389.63 393.27 382.34 384.17 7.2M
2023-06-20 389.63 393.27 384.17 387.81 5.1M
2023-06-19 391.45 396.91 387.81 389.63 5.8M
2023-06-16 387.81 391.45 385.99 389.63 2.4M
2023-06-15 395.09 396.91 387.81 387.81 10.2M
2023-06-14 398.73 400.55 395.09 396.91 3.9M
2023-06-13 398.73 404.19 393.27 398.73 5.2M
2023-06-12 406.01 407.83 393.27 398.73 7.9M
2023-06-09 395.09 406.01 393.27 404.19 14.1M
2023-06-08 393.27 395.09 382.34 393.27 15.5M
2023-06-07 376.88 384.17 376.88 382.34 7.7M
2023-06-06 375.06 380.52 373.24 376.88 5.4M
2023-06-05 365.96 375.06 364.14 373.24 5.7M
2023-05-31 373.24 375.06 362.32 365.96 15.7M
2023-05-30 382.34 382.34 371.42 373.24 32.1M
2023-05-29 398.73 398.73 398.73 398.73 0.7M
2023-05-26 435.14 438.79 424.22 427.86 29.9M
2023-05-25 442.43 446.07 435.14 435.14 21.6M
2023-05-24 438.79 444.25 435.14 442.43 18.8M
2023-05-23 436.97 442.43 436.97 438.79 14.4M
2023-05-22 442.43 447.89 433.32 436.97 9.8M
2023-05-19 440.61 451.53 438.79 442.43 16.4M
2023-05-17 455.17 464.28 436.97 438.79 49.4M
2023-05-16 453.35 464.28 451.53 453.35 24.2M
2023-05-15 447.89 459.72 442.43 451.53 9.5M
2023-05-12 455.17 477.93 447.89 447.89 14.7M
2023-05-11 447.89 459.72 446.07 455.17 9.6M
2023-05-10 435.14 464.28 433.32 446.07 12.9M
2023-05-09 433.32 438.79 433.32 435.14 3.4M
2023-05-08 435.14 440.61 427.86 433.32 14.2M
2023-05-05 444.25 447.89 427.86 435.14 7.6M
2023-05-04 440.61 449.71 433.32 442.43 4.8M
2023-05-03 431.50 440.61 427.86 438.79 6.0M
2023-05-02 449.71 451.53 435.14 436.97 8.9M
2023-04-28 459.72 473.38 447.89 449.71 14.5M
2023-04-27 444.25 455.17 436.97 453.35 7.9M
2023-04-26 436.97 464.28 429.68 442.43 18.7M
2023-04-18 407.83 436.97 407.83 436.97 9.6M
2023-04-17 413.30 415.12 404.19 407.83 2.2M
2023-04-14 411.48 416.94 407.83 411.48 3.1M
2023-04-13 418.76 422.40 407.83 407.83 5.7M
2023-04-12 400.55 422.40 398.73 415.12 13.5M
2023-04-11 393.27 409.66 391.45 400.55 17.0M
2023-04-10 395.09 400.55 391.45 393.27 3.6M
2023-04-06 393.27 400.55 391.45 393.27 3.2M
2023-04-05 404.19 404.19 391.45 393.27 6.1M
2023-04-04 406.01 407.83 396.91 402.37 9.1M
2023-04-03 389.63 406.01 387.81 406.01 12.2M
2023-03-31 373.24 385.99 369.60 385.99 9.1M
2023-03-30 373.24 373.24 358.68 358.68 3.0M
2023-03-29 364.14 371.42 362.32 371.42 3.0M
2023-03-28 364.14 367.78 360.50 364.14 0.7M
2023-03-27 353.21 367.78 353.21 364.14 1.9M
2023-03-24 351.39 356.86 351.39 353.21 1.3M
2023-03-21 349.57 358.68 344.11 351.39 1.2M
2023-03-20 349.57 355.03 345.93 347.75 0.7M
2023-03-17 345.93 356.86 344.11 347.75 3.5M
2023-03-16 353.21 358.68 340.47 344.11 8.2M
2023-03-15 349.57 355.03 342.29 353.21 4.0M
2023-03-14 360.50 360.50 344.11 344.11 5.2M
2023-03-13 360.50 362.32 353.21 360.50 2.3M
2023-03-10 373.24 373.24 356.86 360.50 4.5M
2023-03-09 365.96 373.24 364.14 373.24 1.7M
2023-03-08 373.24 375.06 356.86 365.96 6.0M
2023-03-07 387.81 391.45 365.96 373.24 9.3M
2023-03-06 385.99 398.73 385.99 385.99 4.2M
2023-03-03 385.99 395.09 384.17 385.99 4.5M
2023-03-02 382.34 385.99 380.52 385.99 1.7M
2023-03-01 376.88 382.34 376.88 382.34 1.7M
2023-02-28 380.52 380.52 375.06 376.88 1.7M
2023-02-27 384.17 384.17 375.06 380.52 3.3M
2023-02-24 387.81 389.63 380.52 384.17 1.6M
2023-02-23 385.99 385.99 380.52 384.17 1.8M
2023-02-22 385.99 385.99 380.52 385.99 2.3M
2023-02-21 385.99 385.99 380.52 380.52 2.7M
2023-02-20 396.91 396.91 380.52 384.17 4.1M
2023-02-17 396.91 396.91 391.45 396.91 1.8M
2023-02-16 393.27 396.91 391.45 396.91 1.2M
2023-02-15 396.91 396.91 391.45 393.27 1.3M
2023-02-14 396.91 400.55 389.63 396.91 2.5M
2023-02-13 384.17 396.91 375.06 396.91 1.5M
2023-02-10 396.91 402.37 382.34 387.81 7.0M
2023-02-09 402.37 402.37 396.91 396.91 2.9M
2023-02-08 407.83 409.66 398.73 402.37 3.6M
2023-02-07 396.91 407.83 393.27 407.83 7.4M
2023-02-06 404.19 406.01 391.45 395.09 7.5M
2023-02-03 413.30 418.76 402.37 404.19 10.9M
2023-02-02 418.76 420.58 411.48 418.76 4.8M
2023-02-01 420.58 424.22 415.12 418.76 1.8M
2023-01-31 420.58 422.40 413.30 418.76 1.7M
2023-01-30 424.22 436.97 413.30 420.58 16.9M
2023-01-27 420.58 426.04 420.58 424.22 5.0M
2023-01-26 415.12 422.40 411.48 420.58 6.1M
2023-01-25 415.12 429.68 409.66 415.12 13.8M
2023-01-24 416.94 418.76 411.48 413.30 6.2M
2023-01-20 411.48 415.12 407.83 415.12 3.9M
2023-01-19 411.48 411.48 404.19 411.48 1.9M
2023-01-18 409.66 411.48 406.01 411.48 2.3M
2023-01-17 411.48 415.12 409.66 409.66 7.1M
2023-01-16 418.76 418.76 409.66 409.66 2.3M
2023-01-13 413.30 416.94 409.66 415.12 1.9M
2023-01-12 411.48 415.12 409.66 413.30 2.4M
2023-01-11 418.76 418.76 409.66 415.12 2.0M
2023-01-10 409.66 418.76 400.55 418.76 7.7M
2023-01-09 415.12 416.94 409.66 409.66 5.0M
2023-01-06 395.09 420.58 395.09 415.12 8.1M
2023-01-05 409.66 416.94 384.17 400.55 30.2M
2023-01-04 420.58 420.58 411.48 411.48 5.8M
2023-01-03 424.22 427.86 413.30 420.58 6.5M
2023-01-02 426.04 426.04 415.12 424.22 2.3M