Triputra Agro Persada Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	550.00	555.00	535.00	540.00	317.98	3,955,700
2023-10-27	555.00	560.00	545.00	550.00	323.87	3,963,900
2023-10-26	535.00	560.00	535.00	555.00	326.81	19,155,100
2023-10-25	535.00	545.00	525.00	540.00	317.98	9,136,100
2023-10-24	535.00	535.00	525.00	535.00	315.03	7,601,100
2023-10-23	540.00	540.00	520.00	530.00	312.09	4,192,600
2023-10-20	530.00	535.00	520.00	535.00	315.03	5,819,400
2023-10-19	525.00	535.00	520.00	530.00	312.09	9,052,000
2023-10-18	540.00	540.00	525.00	525.00	309.14	19,427,300
2023-10-17	540.00	545.00	530.00	540.00	317.98	8,850,700
2023-10-16	540.00	540.00	525.00	540.00	317.98	10,183,900
2023-10-13	540.00	545.00	530.00	540.00	317.98	6,670,300
2023-10-12	545.00	545.00	535.00	540.00	317.98	3,565,100
2023-10-11	545.00	550.00	535.00	545.00	320.92	9,280,400
2023-10-10	550.00	555.00	535.00	545.00	320.92	5,177,600
2023-10-09	550.00	550.00	535.00	545.00	320.92	4,728,200
2023-10-06	545.00	550.00	535.00	550.00	323.87	5,799,300
2023-10-05	535.00	555.00	535.00	545.00	320.92	7,551,200
2023-10-04	565.00	565.00	525.00	540.00	317.98	36,219,100
2023-10-03	570.00	570.00	560.00	565.00	332.70	10,466,600
2023-10-02	575.00	575.00	560.00	570.00	335.64	11,602,500
2023-09-29	575.00	580.00	565.00	575.00	338.59	6,058,800
2023-09-27	580.00	580.00	570.00	575.00	338.59	20,131,700
2023-09-26	615.00	615.00	570.00	575.00	338.59	55,711,500
2023-09-25	580.00	615.00	580.00	605.00	356.25	40,612,000
2023-09-22	565.00	595.00	560.00	575.00	338.59	25,060,700
2023-09-21	580.00	580.00	555.00	565.00	332.70	17,461,400
2023-09-20	540.00	575.00	540.00	570.00	335.64	21,045,600
2023-09-19	540.00	545.00	535.00	540.00	317.98	4,818,900
2023-09-18	555.00	555.00	540.00	540.00	317.98	6,091,000
2023-09-15	550.00	555.00	545.00	555.00	326.81	5,458,400
2023-09-14	555.00	560.00	545.00	545.00	320.92	6,842,700
2023-09-13	555.00	565.00	550.00	555.00	326.81	9,282,300
2023-09-12	570.00	570.00	550.00	555.00	326.81	9,393,600
2023-09-11	545.00	570.00	540.00	570.00	335.64	11,876,200
2023-09-08	555.00	555.00	540.00	545.00	320.92	11,702,900
2023-09-07	565.00	570.00	555.00	555.00	326.81	6,514,200
2023-09-06	565.00	575.00	560.00	560.00	329.75	11,204,200
2023-09-05	570.00	570.00	560.00	565.00	332.70	2,140,300
2023-09-04	570.00	575.00	560.00	570.00	335.64	4,605,100
2023-09-01	580.00	580.00	565.00	570.00	335.64	4,132,800
2023-08-31	570.00	590.00	560.00	580.00	341.53	14,388,400
2023-08-30	570.00	570.00	555.00	570.00	335.64	6,231,600
2023-08-29	565.00	570.00	560.00	565.00	332.70	1,772,400
2023-08-28	565.00	570.00	560.00	565.00	332.70	2,399,700
2023-08-25	565.00	565.00	560.00	565.00	332.70	3,317,400
2023-08-24	570.00	570.00	560.00	565.00	332.70	3,838,200
2023-08-23	575.00	575.00	560.00	565.00	332.70	8,056,700
2023-08-22	565.00	575.00	560.00	575.00	338.59	9,226,300
2023-08-21	575.00	575.00	560.00	565.00	332.70	2,147,400
2023-08-18	570.00	575.00	565.00	575.00	338.59	2,421,500
2023-08-16	580.00	580.00	560.00	570.00	335.64	2,951,600
2023-08-15	565.00	580.00	560.00	580.00	341.53	6,045,400
2023-08-14	575.00	575.00	560.00	560.00	329.75	8,680,800
2023-08-11	565.00	575.00	560.00	575.00	338.59	5,489,400
2023-08-10	565.00	570.00	560.00	565.00	332.70	2,570,900
2023-08-09	570.00	575.00	560.00	560.00	329.75	4,835,600
2023-08-08	570.00	575.00	560.00	575.00	338.59	4,032,400
2023-08-07	565.00	585.00	560.00	570.00	335.64	10,790,700
2023-08-04	575.00	580.00	565.00	570.00	335.64	2,412,300

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.