Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 540.00 | 555.00 | 540.00 | 555.00 | 326.81 | 5,784,000 |
| 2024-01-24 | 550.00 | 550.00 | 540.00 | 540.00 | 317.98 | 4,031,600 |
| 2024-01-23 | 550.00 | 555.00 | 540.00 | 550.00 | 323.87 | 7,431,200 |
| 2024-01-22 | 560.00 | 560.00 | 550.00 | 550.00 | 323.87 | 1,988,000 |
| 2024-01-19 | 560.00 | 560.00 | 550.00 | 560.00 | 329.75 | 2,000,500 |
| 2024-01-18 | 555.00 | 565.00 | 545.00 | 560.00 | 329.75 | 6,598,900 |
| 2024-01-17 | 560.00 | 560.00 | 545.00 | 555.00 | 326.81 | 4,830,000 |
| 2024-01-16 | 555.00 | 560.00 | 545.00 | 560.00 | 329.75 | 8,253,600 |
| 2024-01-15 | 550.00 | 550.00 | 550.00 | 550.00 | 323.87 | 0 |
| 2024-01-12 | 545.00 | 550.00 | 535.00 | 550.00 | 323.87 | 3,067,000 |
| 2024-01-11 | 540.00 | 545.00 | 535.00 | 545.00 | 320.92 | 2,437,900 |
| 2024-01-10 | 535.00 | 540.00 | 530.00 | 540.00 | 317.98 | 2,299,100 |
| 2024-01-09 | 545.00 | 545.00 | 530.00 | 535.00 | 315.03 | 3,981,400 |
| 2024-01-08 | 550.00 | 555.00 | 535.00 | 545.00 | 320.92 | 3,626,700 |
| 2024-01-05 | 545.00 | 550.00 | 540.00 | 550.00 | 323.87 | 3,176,600 |
| 2024-01-04 | 545.00 | 550.00 | 540.00 | 545.00 | 320.92 | 1,529,300 |
| 2024-01-03 | 545.00 | 545.00 | 540.00 | 545.00 | 320.92 | 1,642,300 |
| 2024-01-02 | 540.00 | 545.00 | 540.00 | 545.00 | 320.92 | 1,672,300 |
| 2023-12-29 | 540.00 | 545.00 | 530.00 | 545.00 | 320.92 | 2,904,300 |
| 2023-12-28 | 535.00 | 540.00 | 530.00 | 540.00 | 317.98 | 1,411,700 |
| 2023-12-27 | 540.00 | 545.00 | 530.00 | 535.00 | 315.03 | 5,177,500 |
| 2023-12-22 | 540.00 | 545.00 | 535.00 | 540.00 | 317.98 | 2,189,900 |
| 2023-12-21 | 540.00 | 545.00 | 530.00 | 540.00 | 317.98 | 3,788,300 |
| 2023-12-20 | 535.00 | 545.00 | 535.00 | 540.00 | 317.98 | 2,097,500 |
| 2023-12-19 | 540.00 | 545.00 | 535.00 | 535.00 | 315.03 | 830,300 |
| 2023-12-18 | 545.00 | 545.00 | 535.00 | 545.00 | 320.92 | 3,238,900 |
| 2023-12-15 | 545.00 | 545.00 | 535.00 | 545.00 | 320.92 | 2,527,100 |
| 2023-12-14 | 545.00 | 545.00 | 535.00 | 545.00 | 320.92 | 5,827,500 |
| 2023-12-13 | 550.00 | 550.00 | 535.00 | 545.00 | 320.92 | 3,354,400 |
| 2023-12-12 | 545.00 | 550.00 | 535.00 | 550.00 | 323.87 | 5,478,600 |
| 2023-12-11 | 540.00 | 545.00 | 535.00 | 545.00 | 320.92 | 4,917,300 |
| 2023-12-08 | 535.00 | 545.00 | 535.00 | 540.00 | 317.98 | 3,651,100 |
| 2023-12-07 | 535.00 | 535.00 | 525.00 | 530.00 | 312.09 | 4,755,600 |
| 2023-12-06 | 540.00 | 540.00 | 530.00 | 535.00 | 315.03 | 5,985,500 |
| 2023-12-05 | 540.00 | 545.00 | 530.00 | 540.00 | 317.98 | 2,197,400 |
| 2023-12-04 | 540.00 | 545.00 | 530.00 | 540.00 | 317.98 | 2,117,000 |
| 2023-12-01 | 540.00 | 545.00 | 535.00 | 540.00 | 317.98 | 2,372,800 |
| 2023-11-30 | 545.00 | 550.00 | 535.00 | 540.00 | 317.98 | 1,663,200 |
| 2023-11-29 | 550.00 | 550.00 | 545.00 | 545.00 | 320.92 | 590,800 |
| 2023-11-28 | 560.00 | 560.00 | 545.00 | 550.00 | 323.87 | 3,988,000 |
| 2023-11-27 | 570.00 | 575.00 | 550.00 | 560.00 | 329.75 | 17,109,000 |
| 2023-11-24 | 535.00 | 575.00 | 530.00 | 570.00 | 335.64 | 18,437,000 |
| 2023-11-23 | 535.00 | 540.00 | 530.00 | 535.00 | 315.03 | 1,724,200 |
| 2023-11-22 | 540.00 | 540.00 | 530.00 | 535.00 | 315.03 | 1,493,800 |
| 2023-11-21 | 540.00 | 540.00 | 530.00 | 540.00 | 317.98 | 3,465,400 |
| 2023-11-20 | 540.00 | 545.00 | 530.00 | 540.00 | 317.98 | 3,785,700 |
| 2023-11-17 | 545.00 | 550.00 | 535.00 | 540.00 | 317.98 | 3,807,200 |
| 2023-11-16 | 550.00 | 555.00 | 540.00 | 545.00 | 320.92 | 2,783,200 |
| 2023-11-15 | 540.00 | 555.00 | 540.00 | 550.00 | 323.87 | 5,495,700 |
| 2023-11-14 | 545.00 | 545.00 | 535.00 | 540.00 | 317.98 | 1,668,400 |
| 2023-11-13 | 550.00 | 555.00 | 535.00 | 545.00 | 320.92 | 1,134,200 |
| 2023-11-10 | 545.00 | 560.00 | 535.00 | 545.00 | 320.92 | 5,637,300 |
| 2023-11-09 | 545.00 | 545.00 | 535.00 | 545.00 | 320.92 | 1,942,200 |
| 2023-11-08 | 540.00 | 545.00 | 535.00 | 545.00 | 320.92 | 4,821,800 |
| 2023-11-07 | 540.00 | 545.00 | 530.00 | 540.00 | 317.98 | 6,939,600 |
| 2023-11-06 | 530.00 | 540.00 | 530.00 | 540.00 | 317.98 | 4,690,900 |
| 2023-11-03 | 540.00 | 545.00 | 520.00 | 530.00 | 312.09 | 7,892,000 |
| 2023-11-02 | 530.00 | 545.00 | 530.00 | 545.00 | 320.92 | 5,454,200 |
| 2023-11-01 | 600.00 | 600.00 | 530.00 | 530.00 | 312.09 | 6,593,600 |
| 2023-10-31 | 545.00 | 550.00 | 530.00 | 550.00 | 323.87 | 5,353,500 |
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.