Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 625.00 | 630.00 | 615.00 | 625.00 | 344.33 | 7,479,800 |
| 2023-01-24 | 625.00 | 630.00 | 620.00 | 625.00 | 344.33 | 4,215,200 |
| 2023-01-20 | 620.00 | 630.00 | 615.00 | 625.00 | 344.33 | 7,286,500 |
| 2023-01-19 | 625.00 | 635.00 | 625.00 | 625.00 | 344.33 | 7,077,700 |
| 2023-01-18 | 625.00 | 630.00 | 615.00 | 625.00 | 344.33 | 5,673,200 |
| 2023-01-17 | 625.00 | 640.00 | 620.00 | 625.00 | 344.33 | 4,903,200 |
| 2023-01-16 | 630.00 | 630.00 | 615.00 | 625.00 | 344.33 | 2,788,200 |
| 2023-01-13 | 625.00 | 630.00 | 620.00 | 630.00 | 347.08 | 3,395,300 |
| 2023-01-12 | 625.00 | 630.00 | 615.00 | 620.00 | 341.57 | 2,136,200 |
| 2023-01-11 | 625.00 | 630.00 | 615.00 | 625.00 | 344.33 | 2,223,600 |
| 2023-01-10 | 630.00 | 635.00 | 615.00 | 625.00 | 344.33 | 1,776,400 |
| 2023-01-09 | 610.00 | 635.00 | 610.00 | 625.00 | 344.33 | 10,086,000 |
| 2023-01-06 | 605.00 | 625.00 | 600.00 | 610.00 | 336.06 | 11,662,500 |
| 2023-01-05 | 650.00 | 650.00 | 600.00 | 605.00 | 333.31 | 25,154,700 |
| 2023-01-04 | 645.00 | 665.00 | 645.00 | 645.00 | 355.34 | 9,482,400 |
| 2023-01-03 | 645.00 | 655.00 | 640.00 | 645.00 | 355.34 | 6,443,900 |
| 2023-01-02 | 635.00 | 645.00 | 635.00 | 640.00 | 352.59 | 2,584,500 |
| 2022-12-30 | 645.00 | 645.00 | 635.00 | 635.00 | 349.83 | 2,417,600 |
| 2022-12-29 | 640.00 | 645.00 | 630.00 | 645.00 | 355.34 | 3,932,000 |
| 2022-12-28 | 655.00 | 665.00 | 635.00 | 640.00 | 352.59 | 12,285,100 |
| 2022-12-27 | 650.00 | 655.00 | 640.00 | 650.00 | 358.10 | 7,562,800 |
| 2022-12-26 | 650.00 | 650.00 | 640.00 | 650.00 | 358.10 | 1,399,700 |
| 2022-12-23 | 645.00 | 650.00 | 640.00 | 650.00 | 358.10 | 2,268,700 |
| 2022-12-22 | 645.00 | 650.00 | 640.00 | 645.00 | 355.34 | 2,127,700 |
| 2022-12-21 | 645.00 | 650.00 | 635.00 | 645.00 | 355.34 | 4,137,600 |
| 2022-12-20 | 655.00 | 655.00 | 645.00 | 645.00 | 355.34 | 3,122,100 |
| 2022-12-19 | 655.00 | 655.00 | 645.00 | 650.00 | 358.10 | 3,706,800 |
| 2022-12-16 | 655.00 | 655.00 | 645.00 | 655.00 | 360.85 | 4,829,000 |
| 2022-12-15 | 655.00 | 660.00 | 650.00 | 655.00 | 360.85 | 7,697,000 |
| 2022-12-14 | 660.00 | 665.00 | 645.00 | 650.00 | 358.10 | 8,614,800 |
| 2022-12-13 | 660.00 | 660.00 | 650.00 | 660.00 | 363.61 | 4,738,700 |
| 2022-12-12 | 665.00 | 665.00 | 655.00 | 660.00 | 363.61 | 5,476,800 |
| 2022-12-09 | 665.00 | 670.00 | 655.00 | 665.00 | 366.36 | 12,120,700 |
| 2022-12-08 | 660.00 | 665.00 | 645.00 | 665.00 | 366.36 | 11,553,100 |
| 2022-12-07 | 655.00 | 660.00 | 650.00 | 660.00 | 363.61 | 6,348,600 |
| 2022-12-06 | 665.00 | 665.00 | 655.00 | 655.00 | 360.85 | 6,921,400 |
| 2022-12-05 | 675.00 | 680.00 | 660.00 | 665.00 | 366.36 | 7,690,900 |
| 2022-12-02 | 670.00 | 675.00 | 665.00 | 665.00 | 366.36 | 7,139,800 |
| 2022-12-01 | 680.00 | 680.00 | 665.00 | 665.00 | 366.36 | 10,652,900 |
| 2022-11-30 | 680.00 | 690.00 | 670.00 | 680.00 | 374.63 | 11,294,500 |
| 2022-11-29 | 685.00 | 690.00 | 675.00 | 680.00 | 374.63 | 4,747,000 |
| 2022-11-28 | 680.00 | 690.00 | 675.00 | 685.00 | 377.38 | 6,911,400 |
| 2022-11-25 | 680.00 | 685.00 | 675.00 | 685.00 | 377.38 | 6,733,100 |
| 2022-11-24 | 675.00 | 685.00 | 670.00 | 680.00 | 374.63 | 12,187,800 |
| 2022-11-23 | 670.00 | 675.00 | 670.00 | 670.00 | 369.12 | 2,651,100 |
| 2022-11-22 | 675.00 | 675.00 | 665.00 | 670.00 | 369.12 | 7,334,900 |
| 2022-11-21 | 665.00 | 675.00 | 660.00 | 670.00 | 369.12 | 12,003,800 |
| 2022-11-18 | 655.00 | 670.00 | 655.00 | 665.00 | 366.36 | 13,369,100 |
| 2022-11-17 | 660.00 | 670.00 | 655.00 | 655.00 | 360.85 | 9,213,200 |
| 2022-11-16 | 670.00 | 670.00 | 660.00 | 660.00 | 363.61 | 5,173,100 |
| 2022-11-15 | 670.00 | 675.00 | 665.00 | 670.00 | 369.12 | 8,226,300 |
| 2022-11-14 | 670.00 | 675.00 | 660.00 | 670.00 | 369.12 | 12,130,200 |
| 2022-11-11 | 680.00 | 685.00 | 650.00 | 670.00 | 369.12 | 36,072,200 |
| 2022-11-10 | 695.00 | 695.00 | 670.00 | 675.00 | 371.87 | 16,398,800 |
| 2022-11-09 | 695.00 | 700.00 | 685.00 | 695.00 | 382.89 | 11,052,000 |
| 2022-11-08 | 710.00 | 710.00 | 690.00 | 695.00 | 382.89 | 19,596,300 |
| 2022-11-07 | 685.00 | 710.00 | 675.00 | 705.00 | 388.40 | 32,128,000 |
| 2022-11-04 | 680.00 | 690.00 | 670.00 | 685.00 | 377.38 | 14,488,300 |
| 2022-11-03 | 680.00 | 695.00 | 675.00 | 680.00 | 374.63 | 20,682,700 |
| 2022-11-02 | 680.00 | 690.00 | 670.00 | 680.00 | 374.63 | 42,029,600 |
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.