Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 615.00 | 635.00 | 600.00 | 615.00 | 338.82 | 25,686,700 |
| 2023-04-28 | 650.00 | 650.00 | 635.00 | 640.00 | 352.59 | 13,029,600 |
| 2023-04-27 | 650.00 | 655.00 | 640.00 | 650.00 | 358.10 | 7,614,300 |
| 2023-04-26 | 640.00 | 655.00 | 635.00 | 650.00 | 358.10 | 10,209,000 |
| 2023-04-18 | 640.00 | 645.00 | 630.00 | 640.00 | 352.59 | 5,321,500 |
| 2023-04-17 | 640.00 | 645.00 | 630.00 | 640.00 | 352.59 | 4,821,300 |
| 2023-04-14 | 640.00 | 640.00 | 630.00 | 640.00 | 352.59 | 4,972,400 |
| 2023-04-13 | 645.00 | 645.00 | 630.00 | 640.00 | 352.59 | 4,270,600 |
| 2023-04-12 | 640.00 | 650.00 | 635.00 | 645.00 | 355.34 | 7,597,000 |
| 2023-04-11 | 635.00 | 640.00 | 630.00 | 640.00 | 352.59 | 4,765,700 |
| 2023-04-10 | 635.00 | 635.00 | 630.00 | 635.00 | 349.83 | 3,176,000 |
| 2023-04-06 | 630.00 | 635.00 | 625.00 | 630.00 | 347.08 | 6,383,700 |
| 2023-04-05 | 650.00 | 650.00 | 620.00 | 630.00 | 347.08 | 24,495,300 |
| 2023-04-04 | 645.00 | 655.00 | 640.00 | 645.00 | 355.34 | 5,575,700 |
| 2023-04-03 | 625.00 | 665.00 | 625.00 | 645.00 | 355.34 | 25,711,500 |
| 2023-03-31 | 635.00 | 635.00 | 625.00 | 625.00 | 344.33 | 5,181,900 |
| 2023-03-30 | 640.00 | 640.00 | 630.00 | 635.00 | 349.83 | 2,696,100 |
| 2023-03-29 | 640.00 | 645.00 | 630.00 | 640.00 | 352.59 | 3,448,800 |
| 2023-03-28 | 635.00 | 640.00 | 625.00 | 640.00 | 352.59 | 5,209,400 |
| 2023-03-27 | 635.00 | 640.00 | 625.00 | 630.00 | 347.08 | 4,624,900 |
| 2023-03-24 | 625.00 | 635.00 | 625.00 | 635.00 | 349.83 | 6,427,400 |
| 2023-03-21 | 620.00 | 630.00 | 615.00 | 630.00 | 347.08 | 4,939,400 |
| 2023-03-20 | 630.00 | 630.00 | 620.00 | 620.00 | 341.57 | 1,671,700 |
| 2023-03-17 | 615.00 | 630.00 | 615.00 | 630.00 | 347.08 | 4,778,700 |
| 2023-03-16 | 635.00 | 635.00 | 615.00 | 620.00 | 341.57 | 6,963,800 |
| 2023-03-15 | 625.00 | 635.00 | 625.00 | 635.00 | 349.83 | 3,038,500 |
| 2023-03-14 | 635.00 | 640.00 | 620.00 | 625.00 | 344.33 | 12,325,800 |
| 2023-03-13 | 650.00 | 650.00 | 630.00 | 635.00 | 349.83 | 9,690,400 |
| 2023-03-10 | 655.00 | 655.00 | 645.00 | 650.00 | 358.10 | 5,095,900 |
| 2023-03-09 | 645.00 | 655.00 | 645.00 | 655.00 | 360.85 | 4,521,700 |
| 2023-03-08 | 650.00 | 655.00 | 640.00 | 645.00 | 355.34 | 8,259,300 |
| 2023-03-07 | 675.00 | 675.00 | 650.00 | 655.00 | 360.85 | 10,955,300 |
| 2023-03-06 | 670.00 | 675.00 | 665.00 | 675.00 | 371.87 | 9,968,100 |
| 2023-03-03 | 665.00 | 680.00 | 665.00 | 665.00 | 366.36 | 12,867,700 |
| 2023-03-02 | 680.00 | 685.00 | 665.00 | 665.00 | 366.36 | 18,494,500 |
| 2023-03-01 | 660.00 | 690.00 | 660.00 | 675.00 | 371.87 | 28,236,600 |
| 2023-02-28 | 655.00 | 660.00 | 640.00 | 655.00 | 360.85 | 9,009,500 |
| 2023-02-27 | 645.00 | 660.00 | 640.00 | 655.00 | 360.85 | 12,950,600 |
| 2023-02-24 | 640.00 | 660.00 | 635.00 | 640.00 | 352.59 | 29,901,000 |
| 2023-02-23 | 635.00 | 640.00 | 630.00 | 640.00 | 352.59 | 4,069,600 |
| 2023-02-22 | 635.00 | 635.00 | 625.00 | 635.00 | 349.83 | 7,435,400 |
| 2023-02-21 | 640.00 | 645.00 | 630.00 | 635.00 | 349.83 | 3,876,100 |
| 2023-02-20 | 635.00 | 645.00 | 630.00 | 640.00 | 352.59 | 13,747,500 |
| 2023-02-17 | 640.00 | 645.00 | 630.00 | 630.00 | 347.08 | 4,894,800 |
| 2023-02-16 | 640.00 | 645.00 | 620.00 | 640.00 | 352.59 | 19,410,900 |
| 2023-02-15 | 625.00 | 645.00 | 625.00 | 640.00 | 352.59 | 13,618,400 |
| 2023-02-14 | 615.00 | 630.00 | 610.00 | 625.00 | 344.33 | 18,548,500 |
| 2023-02-13 | 615.00 | 615.00 | 605.00 | 610.00 | 336.06 | 10,558,200 |
| 2023-02-10 | 615.00 | 620.00 | 610.00 | 615.00 | 338.82 | 4,327,100 |
| 2023-02-09 | 620.00 | 620.00 | 615.00 | 615.00 | 338.82 | 2,308,200 |
| 2023-02-08 | 620.00 | 620.00 | 610.00 | 620.00 | 341.57 | 5,081,200 |
| 2023-02-07 | 610.00 | 620.00 | 610.00 | 615.00 | 338.82 | 7,975,300 |
| 2023-02-06 | 610.00 | 620.00 | 610.00 | 610.00 | 336.06 | 5,639,200 |
| 2023-02-03 | 620.00 | 620.00 | 610.00 | 610.00 | 336.06 | 7,747,800 |
| 2023-02-02 | 620.00 | 625.00 | 615.00 | 615.00 | 338.82 | 5,197,600 |
| 2023-02-01 | 625.00 | 630.00 | 615.00 | 620.00 | 341.57 | 9,732,400 |
| 2023-01-31 | 620.00 | 630.00 | 620.00 | 620.00 | 341.57 | 9,626,600 |
| 2023-01-30 | 625.00 | 630.00 | 620.00 | 620.00 | 341.57 | 6,449,300 |
| 2023-01-27 | 630.00 | 645.00 | 625.00 | 625.00 | 344.33 | 9,627,000 |
| 2023-01-26 | 625.00 | 630.00 | 620.00 | 630.00 | 347.08 | 15,093,700 |
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.