Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 670.00 | 670.00 | 655.00 | 660.00 | 388.64 | 19,799,600 |
| 2024-05-06 | 660.00 | 675.00 | 650.00 | 660.00 | 388.64 | 32,077,400 |
| 2024-05-03 | 660.00 | 670.00 | 650.00 | 655.00 | 385.69 | 21,379,900 |
| 2024-05-02 | 620.00 | 670.00 | 605.00 | 660.00 | 388.64 | 47,488,700 |
| 2024-04-30 | 625.00 | 635.00 | 620.00 | 625.00 | 368.03 | 18,468,600 |
| 2024-04-29 | 600.00 | 625.00 | 600.00 | 625.00 | 368.03 | 10,412,700 |
| 2024-04-26 | 610.00 | 615.00 | 600.00 | 605.00 | 356.25 | 4,568,400 |
| 2024-04-25 | 625.00 | 630.00 | 600.00 | 610.00 | 359.20 | 24,412,300 |
| 2024-04-24 | 630.00 | 630.00 | 615.00 | 625.00 | 368.03 | 6,438,400 |
| 2024-04-23 | 615.00 | 635.00 | 610.00 | 625.00 | 368.03 | 16,099,100 |
| 2024-04-22 | 600.00 | 615.00 | 595.00 | 615.00 | 362.14 | 10,383,800 |
| 2024-04-19 | 605.00 | 605.00 | 585.00 | 600.00 | 353.31 | 9,715,900 |
| 2024-04-18 | 615.00 | 615.00 | 600.00 | 605.00 | 356.25 | 6,421,600 |
| 2024-04-17 | 610.00 | 625.00 | 605.00 | 610.00 | 359.20 | 6,721,300 |
| 2024-04-16 | 615.00 | 625.00 | 605.00 | 615.00 | 362.14 | 14,068,100 |
| 2024-04-05 | 605.00 | 625.00 | 605.00 | 620.00 | 365.08 | 7,857,800 |
| 2024-04-04 | 620.00 | 630.00 | 605.00 | 610.00 | 359.20 | 19,055,200 |
| 2024-04-03 | 595.00 | 625.00 | 590.00 | 620.00 | 365.08 | 23,122,100 |
| 2024-04-02 | 590.00 | 595.00 | 585.00 | 595.00 | 350.36 | 4,738,900 |
| 2024-04-01 | 590.00 | 590.00 | 580.00 | 590.00 | 347.42 | 3,392,000 |
| 2024-03-28 | 590.00 | 590.00 | 585.00 | 585.00 | 344.48 | 2,292,300 |
| 2024-03-27 | 590.00 | 595.00 | 585.00 | 590.00 | 347.42 | 1,347,300 |
| 2024-03-26 | 585.00 | 585.00 | 585.00 | 585.00 | 344.48 | 0 |
| 2024-03-25 | 585.00 | 585.00 | 585.00 | 585.00 | 344.48 | 0 |
| 2024-03-22 | 600.00 | 600.00 | 580.00 | 585.00 | 344.48 | 8,762,200 |
| 2024-03-21 | 605.00 | 605.00 | 600.00 | 600.00 | 353.31 | 3,180,600 |
| 2024-03-20 | 605.00 | 605.00 | 595.00 | 600.00 | 353.31 | 2,446,900 |
| 2024-03-19 | 605.00 | 610.00 | 595.00 | 605.00 | 356.25 | 6,626,500 |
| 2024-03-18 | 595.00 | 615.00 | 590.00 | 605.00 | 356.25 | 20,046,600 |
| 2024-03-15 | 595.00 | 605.00 | 590.00 | 600.00 | 353.31 | 19,982,400 |
| 2024-03-14 | 575.00 | 600.00 | 570.00 | 590.00 | 347.42 | 20,877,800 |
| 2024-03-13 | 575.00 | 585.00 | 570.00 | 575.00 | 338.59 | 11,575,500 |
| 2024-03-08 | 570.00 | 575.00 | 565.00 | 575.00 | 338.59 | 4,859,700 |
| 2024-03-07 | 565.00 | 575.00 | 560.00 | 570.00 | 335.64 | 10,280,200 |
| 2024-03-06 | 555.00 | 565.00 | 550.00 | 565.00 | 332.70 | 7,969,600 |
| 2024-03-05 | 555.00 | 560.00 | 550.00 | 550.00 | 323.87 | 4,326,900 |
| 2024-03-04 | 545.00 | 555.00 | 545.00 | 555.00 | 326.81 | 11,057,900 |
| 2024-03-01 | 545.00 | 550.00 | 540.00 | 545.00 | 320.92 | 2,581,800 |
| 2024-02-29 | 545.00 | 550.00 | 545.00 | 545.00 | 320.92 | 3,250,000 |
| 2024-02-28 | 545.00 | 555.00 | 540.00 | 545.00 | 320.92 | 3,459,500 |
| 2024-02-27 | 545.00 | 550.00 | 545.00 | 545.00 | 320.92 | 2,701,000 |
| 2024-02-26 | 545.00 | 555.00 | 540.00 | 545.00 | 320.92 | 4,919,000 |
| 2024-02-23 | 540.00 | 550.00 | 540.00 | 545.00 | 320.92 | 3,780,300 |
| 2024-02-22 | 545.00 | 550.00 | 540.00 | 545.00 | 320.92 | 3,206,600 |
| 2024-02-21 | 550.00 | 550.00 | 540.00 | 540.00 | 317.98 | 6,059,200 |
| 2024-02-20 | 550.00 | 555.00 | 545.00 | 550.00 | 323.87 | 2,800,600 |
| 2024-02-19 | 550.00 | 550.00 | 545.00 | 545.00 | 320.92 | 5,024,800 |
| 2024-02-16 | 555.00 | 560.00 | 545.00 | 550.00 | 323.87 | 8,738,700 |
| 2024-02-15 | 550.00 | 560.00 | 545.00 | 555.00 | 326.81 | 15,200,600 |
| 2024-02-13 | 565.00 | 565.00 | 550.00 | 550.00 | 323.87 | 7,267,100 |
| 2024-02-12 | 565.00 | 575.00 | 560.00 | 565.00 | 332.70 | 6,854,800 |
| 2024-02-07 | 575.00 | 575.00 | 560.00 | 570.00 | 335.64 | 3,819,300 |
| 2024-02-06 | 565.00 | 570.00 | 560.00 | 570.00 | 335.64 | 3,912,900 |
| 2024-02-05 | 560.00 | 565.00 | 555.00 | 565.00 | 332.70 | 2,170,200 |
| 2024-02-02 | 560.00 | 565.00 | 555.00 | 560.00 | 329.75 | 3,953,200 |
| 2024-02-01 | 560.00 | 565.00 | 550.00 | 560.00 | 329.75 | 3,860,200 |
| 2024-01-31 | 555.00 | 560.00 | 550.00 | 560.00 | 329.75 | 3,320,600 |
| 2024-01-30 | 550.00 | 555.00 | 545.00 | 555.00 | 326.81 | 2,969,700 |
| 2024-01-29 | 550.00 | 555.00 | 545.00 | 545.00 | 320.92 | 2,160,300 |
| 2024-01-26 | 555.00 | 555.00 | 545.00 | 555.00 | 326.81 | 8,604,000 |
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.