IDX · TPMA · stock
PT Trans Power Marine Tbk (TPMA) stock price history
Every IDX trading session of PT Trans Power Marine Tbk from Feb 20, 2013 to Nov 13, 2026: 3,159 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPMA adjusted close, 2013 to 2026
- IDR 722.52
- All time high, 2024
- IDR 635.00
- 52 week high, IDR 258.00 low
- 3,159
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
TPMA key facts
- PT Trans Power Marine Tbk (TPMA) closed at IDR 302.00 on Nov 13, 2026 on IDX.
- TPMA's all time high close is IDR 722.52, set on Oct 23, 2024; its all time low close is IDR 60.55 on Sep 2, 2016.
- TPMA's 52 week range is IDR 258.00 to IDR 635.00.
- TPMA returned -47.9% over the year to Nov 13, 2026 and -8.9% over five years.
- Over ten years TPMA returned +149%, +9.6% a year compounded.
- TPMA's deepest drawdown was -77.7% from Dec 10, 2014 to Sep 2, 2016.
- DataCedar holds 3,159 daily sessions of TPMA history from Feb 20, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPMA price chart, 2013 to 2026
TPMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.4% |
| 3 months | -34.1% |
| 6 months | -44.1% |
| Year to date | -46.5% |
| 1 year | -47.9% |
| 3 years | -42.2% |
| 5 years | -8.9% |
| 10 years | +149.4% |
| Since Feb 20, 2013 | +63.6% |
| Compound annual growth, 13.7 years | +3.7% |
TPMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 722.52 on Oct 23, 2024
- All time low close
- IDR 60.55 on Sep 2, 2016
- 52 week high
- IDR 635.00 on Feb 20, 2026
- 52 week low
- IDR 258.00 on Nov 6, 2026
- Deepest drawdown
- -77.7% from Dec 10, 2014 to Sep 2, 2016, recovered Jan 13, 2021
- Best single session
- +25.0% on Jan 14, 2021
- Worst single session
- -24.9% on Jul 21, 2014
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2023, +80%
- Worst calendar year
- 2017, -47%
TPMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 20, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 565.00 | IDR 635.00 | IDR 258.00 | IDR 302.00 | -46.5% | 1.2B | 208 |
| 2025 | IDR 567.38 | IDR 664.89 | IDR 447.70 | IDR 565.00 | -0.4% | 1.3B | 236 |
| 2024 | IDR 587.07 | IDR 735.82 | IDR 466.32 | IDR 567.38 | -3.4% | 1.5B | 237 |
| 2023 | IDR 330.06 | IDR 641.20 | IDR 263.77 | IDR 587.07 | +80.2% | 2.2B | 239 |
| 2022 | IDR 265.69 | IDR 387.89 | IDR 205.43 | IDR 325.83 | +22.6% | 1.7B | 244 |
| 2021 | IDR 231.66 | IDR 803.44 | IDR 230.08 | IDR 265.69 | +7.3% | 647.4M | 240 |
| 2020 | IDR 161.40 | IDR 285.94 | IDR 133.44 | IDR 247.73 | +53.5% | 14.9M | 232 |
| 2019 | IDR 146.02 | IDR 200.19 | IDR 129.54 | IDR 161.40 | +10.5% | 4.4M | 256 |
| 2018 | IDR 92.33 | IDR 219.03 | IDR 92.33 | IDR 146.02 | +58.2% | 23.7M | 226 |
| 2017 | IDR 173.95 | IDR 177.25 | IDR 87.29 | IDR 92.33 | -46.9% | 157.6M | 218 |
| 2016 | IDR 131.01 | IDR 192.66 | IDR 60.55 | IDR 173.95 | +32.8% | 184M | 206 |
| 2015 | IDR 242.21 | IDR 286.24 | IDR 110.64 | IDR 131.01 | -45.2% | 1.1M | 208 |
| 2014 | IDR 160.48 | IDR 313.77 | IDR 107.52 | IDR 238.90 | +44.1% | 7.6M | 228 |
| 2013 | IDR 184.55 | IDR 230.03 | IDR 133.74 | IDR 165.83 | n/a | 134.5M | 181 |
TPMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 302.00 | -16.1% |
| October 2026 | IDR 360.00 | -19.6% |
| September 2026 | IDR 448.00 | -3.0% |
| August 2026 | IDR 462.00 | -0.9% |
| July 2026 | IDR 466.00 | +11.5% |
| June 2026 | IDR 418.00 | -14.3% |
| May 2026 | IDR 488.00 | -8.8% |
| April 2026 | IDR 535.00 | -10.1% |
| March 2026 | IDR 595.00 | -2.5% |
| February 2026 | IDR 610.00 | +5.2% |
| January 2026 | IDR 580.00 | +2.7% |
| December 2025 | IDR 565.00 | -0.9% |
About the TPMA data
Daily bars. 3,159 sessions from Feb 20, 2013 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ATPMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TPMA share price history
