Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 685.00 | 690.00 | 670.00 | 680.00 | 495.84 | 12,650,300 |
| 2024-08-06 | 675.00 | 690.00 | 660.00 | 690.00 | 503.13 | 18,447,200 |
| 2024-08-05 | 685.00 | 690.00 | 660.00 | 680.00 | 495.84 | 37,726,400 |
| 2024-08-02 | 660.00 | 680.00 | 655.00 | 680.00 | 495.84 | 27,360,700 |
| 2024-08-01 | 650.00 | 665.00 | 645.00 | 660.00 | 481.26 | 11,287,500 |
| 2024-07-31 | 655.00 | 655.00 | 635.00 | 655.00 | 477.61 | 8,262,300 |
| 2024-07-30 | 650.00 | 660.00 | 650.00 | 655.00 | 477.61 | 9,522,800 |
| 2024-07-29 | 645.00 | 660.00 | 640.00 | 650.00 | 473.97 | 12,910,300 |
| 2024-07-26 | 625.00 | 645.00 | 625.00 | 645.00 | 470.32 | 30,874,600 |
| 2024-07-25 | 590.00 | 635.00 | 580.00 | 625.00 | 455.74 | 39,591,800 |
| 2024-07-24 | 595.00 | 600.00 | 590.00 | 590.00 | 430.21 | 1,459,400 |
| 2024-07-23 | 600.00 | 600.00 | 590.00 | 590.00 | 430.21 | 2,672,400 |
| 2024-07-22 | 585.00 | 600.00 | 580.00 | 600.00 | 437.51 | 4,693,300 |
| 2024-07-19 | 575.00 | 585.00 | 575.00 | 585.00 | 426.57 | 8,071,600 |
| 2024-07-18 | 590.00 | 595.00 | 580.00 | 580.00 | 422.92 | 7,362,200 |
| 2024-07-17 | 600.00 | 600.00 | 580.00 | 590.00 | 430.21 | 3,973,800 |
| 2024-07-16 | 575.00 | 585.00 | 575.00 | 585.00 | 426.57 | 4,090,400 |
| 2024-07-15 | 570.00 | 580.00 | 570.00 | 575.00 | 419.28 | 3,152,700 |
| 2024-07-12 | 575.00 | 575.00 | 570.00 | 575.00 | 419.28 | 4,258,100 |
| 2024-07-11 | 570.00 | 575.00 | 565.00 | 575.00 | 419.28 | 3,733,000 |
| 2024-07-10 | 575.00 | 575.00 | 565.00 | 570.00 | 415.63 | 4,607,700 |
| 2024-07-09 | 565.00 | 575.00 | 565.00 | 575.00 | 419.28 | 5,833,400 |
| 2024-07-08 | 570.00 | 575.00 | 560.00 | 565.00 | 411.99 | 15,225,600 |
| 2024-07-05 | 570.00 | 575.00 | 565.00 | 570.00 | 415.63 | 8,036,300 |
| 2024-07-04 | 570.00 | 570.00 | 565.00 | 570.00 | 415.63 | 2,057,500 |
| 2024-07-03 | 565.00 | 570.00 | 560.00 | 565.00 | 411.99 | 4,349,100 |
| 2024-07-02 | 575.00 | 575.00 | 560.00 | 565.00 | 411.99 | 4,423,900 |
| 2024-07-01 | 555.00 | 580.00 | 555.00 | 575.00 | 419.28 | 14,146,700 |
| 2024-06-28 | 560.00 | 565.00 | 550.00 | 560.00 | 408.34 | 5,493,700 |
| 2024-06-27 | 555.00 | 560.00 | 555.00 | 560.00 | 408.34 | 3,522,500 |
| 2024-06-26 | 560.00 | 560.00 | 550.00 | 555.00 | 404.69 | 5,951,900 |
| 2024-06-25 | 560.00 | 565.00 | 550.00 | 560.00 | 408.34 | 10,883,200 |
| 2024-06-24 | 565.00 | 565.00 | 555.00 | 560.00 | 408.34 | 3,502,000 |
| 2024-06-21 | 560.00 | 565.00 | 555.00 | 565.00 | 411.99 | 2,820,600 |
| 2024-06-20 | 555.00 | 560.00 | 550.00 | 560.00 | 408.34 | 10,968,400 |
| 2024-06-19 | 555.00 | 565.00 | 550.00 | 555.00 | 404.69 | 5,955,600 |
| 2024-06-14 | 560.00 | 560.00 | 550.00 | 560.00 | 408.34 | 10,376,300 |
| 2024-06-13 | 560.00 | 570.00 | 555.00 | 560.00 | 408.34 | 6,315,900 |
| 2024-06-12 | 560.00 | 565.00 | 550.00 | 560.00 | 408.34 | 8,597,000 |
| 2024-06-11 | 570.00 | 570.00 | 555.00 | 560.00 | 408.34 | 4,682,800 |
| 2024-06-10 | 560.00 | 570.00 | 560.00 | 570.00 | 415.63 | 2,047,900 |
| 2024-06-07 | 575.00 | 580.00 | 560.00 | 560.00 | 408.34 | 6,889,100 |
| 2024-06-06 | 575.00 | 580.00 | 570.00 | 575.00 | 419.28 | 1,573,500 |
| 2024-06-05 | 585.00 | 585.00 | 570.00 | 575.00 | 419.28 | 5,038,900 |
| 2024-06-04 | 565.00 | 585.00 | 565.00 | 585.00 | 426.57 | 10,342,200 |
| 2024-06-03 | 560.00 | 570.00 | 555.00 | 565.00 | 411.99 | 5,460,700 |
| 2024-05-31 | 550.00 | 565.00 | 550.00 | 560.00 | 408.34 | 5,074,700 |
| 2024-05-30 | 555.00 | 560.00 | 545.00 | 550.00 | 401.05 | 8,025,500 |
| 2024-05-29 | 560.00 | 565.00 | 555.00 | 555.00 | 404.69 | 2,080,400 |
| 2024-05-28 | 550.00 | 565.00 | 550.00 | 560.00 | 408.34 | 7,238,900 |
| 2024-05-27 | 550.00 | 555.00 | 545.00 | 550.00 | 401.05 | 3,350,700 |
| 2024-05-22 | 540.00 | 555.00 | 540.00 | 550.00 | 401.05 | 2,910,200 |
| 2024-05-21 | 555.00 | 555.00 | 540.00 | 540.00 | 393.76 | 19,068,500 |
| 2024-05-20 | 555.00 | 560.00 | 550.00 | 550.00 | 401.05 | 11,603,400 |
| 2024-05-17 | 560.00 | 565.00 | 550.00 | 555.00 | 404.69 | 13,052,000 |
| 2024-05-16 | 540.00 | 560.00 | 535.00 | 555.00 | 404.69 | 14,744,700 |
| 2024-05-15 | 545.00 | 575.00 | 520.00 | 540.00 | 393.76 | 35,776,200 |
| 2024-05-14 | 650.00 | 655.00 | 635.00 | 635.00 | 396.67 | 42,458,200 |
| 2024-05-13 | 655.00 | 660.00 | 640.00 | 645.00 | 379.81 | 33,890,100 |
| 2024-05-08 | 665.00 | 665.00 | 645.00 | 650.00 | 382.75 | 20,825,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 60.0000 IDR |
| 2026-06-04 | 91.0000 IDR |
| 2025-11-11 | 50.0000 IDR |
| 2025-08-12 | 39.0000 IDR |
| 2025-05-08 | 76.0000 IDR |
| 2024-11-08 | 76.0000 IDR |
| 2024-05-15 | 91.0000 IDR |
| 2024-05-14 | 37.0000 IDR |
| 2023-05-26 | 38.0000 IDR |
| 2022-06-06 | 25.0000 IDR |
| 2021-07-06 | 15.1100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.