Triputra Agro Persada Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	565.00	580.00	565.00	575.00	338.59	6,411,900
2023-08-02	570.00	570.00	555.00	570.00	335.64	5,767,400
2023-08-01	565.00	575.00	560.00	570.00	335.64	11,412,900
2023-07-31	585.00	600.00	565.00	570.00	335.64	21,999,900
2023-07-28	605.00	605.00	590.00	595.00	350.36	4,371,800
2023-07-27	600.00	620.00	600.00	600.00	353.31	9,053,000
2023-07-26	610.00	610.00	595.00	600.00	353.31	15,314,100
2023-07-25	620.00	625.00	610.00	610.00	359.20	6,288,900
2023-07-24	615.00	625.00	605.00	615.00	362.14	10,455,000
2023-07-21	605.00	615.00	600.00	615.00	362.14	11,683,100
2023-07-20	590.00	605.00	585.00	600.00	353.31	7,726,200
2023-07-18	605.00	605.00	590.00	590.00	347.42	14,238,700
2023-07-17	620.00	620.00	600.00	605.00	356.25	28,304,300
2023-07-14	615.00	620.00	600.00	615.00	362.14	9,183,600
2023-07-13	620.00	620.00	605.00	615.00	362.14	15,214,900
2023-07-12	620.00	635.00	615.00	615.00	362.14	16,163,500
2023-07-11	620.00	635.00	610.00	620.00	365.08	36,885,800
2023-07-10	600.00	620.00	600.00	620.00	365.08	25,479,400
2023-07-07	580.00	615.00	570.00	600.00	353.31	68,552,400
2023-07-06	580.00	580.00	570.00	575.00	338.59	7,340,800
2023-07-05	560.00	580.00	560.00	580.00	341.53	9,588,200
2023-07-04	565.00	585.00	560.00	560.00	329.75	11,912,800
2023-07-03	550.00	565.00	540.00	565.00	332.70	19,729,900
2023-06-27	545.00	550.00	540.00	550.00	323.87	3,410,400
2023-06-26	555.00	555.00	535.00	545.00	320.92	5,249,200
2023-06-23	565.00	565.00	550.00	550.00	323.87	4,699,500
2023-06-22	570.00	570.00	560.00	565.00	332.70	9,090,100
2023-06-21	570.00	575.00	560.00	565.00	332.70	13,252,700
2023-06-20	570.00	570.00	555.00	570.00	335.64	8,369,600
2023-06-19	570.00	575.00	560.00	570.00	335.64	8,125,700
2023-06-16	535.00	565.00	535.00	565.00	332.70	17,785,800
2023-06-15	545.00	545.00	535.00	540.00	317.98	4,579,200
2023-06-14	540.00	545.00	535.00	545.00	320.92	6,260,600
2023-06-13	545.00	545.00	525.00	540.00	317.98	14,073,000
2023-06-12	540.00	545.00	535.00	545.00	320.92	8,138,100
2023-06-09	535.00	540.00	525.00	540.00	317.98	6,479,100
2023-06-08	520.00	535.00	515.00	535.00	315.03	12,705,400
2023-06-07	515.00	535.00	510.00	520.00	306.20	9,933,600
2023-06-06	510.00	515.00	505.00	510.00	300.31	8,945,500
2023-06-05	525.00	525.00	505.00	510.00	300.31	11,064,700
2023-05-31	540.00	545.00	515.00	520.00	306.20	9,218,900
2023-05-30	550.00	555.00	535.00	540.00	317.98	8,907,600
2023-05-29	555.00	565.00	550.00	550.00	323.87	4,683,000
2023-05-26	565.00	565.00	550.00	555.00	326.81	12,705,300
2023-05-25	600.00	600.00	585.00	590.00	325.04	17,297,600
2023-05-24	590.00	605.00	590.00	600.00	330.55	19,865,200
2023-05-23	595.00	595.00	585.00	590.00	325.04	16,791,700
2023-05-22	585.00	595.00	580.00	590.00	325.04	11,440,600
2023-05-19	605.00	605.00	585.00	585.00	322.29	12,800,000
2023-05-17	605.00	605.00	595.00	600.00	330.55	12,125,400
2023-05-16	620.00	620.00	590.00	605.00	333.31	24,229,900
2023-05-15	620.00	620.00	610.00	615.00	338.82	7,795,400
2023-05-12	610.00	620.00	605.00	620.00	341.57	11,515,000
2023-05-11	620.00	630.00	605.00	610.00	336.06	8,891,300
2023-05-10	620.00	620.00	615.00	620.00	341.57	2,767,000
2023-05-09	615.00	620.00	610.00	620.00	341.57	8,314,000
2023-05-08	625.00	630.00	610.00	615.00	338.82	7,645,100
2023-05-05	595.00	625.00	595.00	625.00	344.33	17,146,800
2023-05-04	595.00	610.00	595.00	600.00	330.55	13,423,000
2023-05-03	625.00	625.00	600.00	605.00	333.31	8,207,100

← NewerPage 14 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.