Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 700.00 | 700.00 | 670.00 | 680.00 | 374.63 | 28,963,800 |
| 2022-10-31 | 690.00 | 700.00 | 685.00 | 695.00 | 382.89 | 21,757,600 |
| 2022-10-28 | 710.00 | 715.00 | 685.00 | 690.00 | 380.14 | 13,426,500 |
| 2022-10-27 | 710.00 | 720.00 | 695.00 | 710.00 | 391.15 | 36,599,100 |
| 2022-10-26 | 720.00 | 730.00 | 690.00 | 710.00 | 391.15 | 42,870,500 |
| 2022-10-25 | 680.00 | 710.00 | 680.00 | 705.00 | 388.40 | 39,214,300 |
| 2022-10-24 | 690.00 | 700.00 | 680.00 | 680.00 | 374.63 | 9,440,400 |
| 2022-10-21 | 720.00 | 725.00 | 685.00 | 685.00 | 377.38 | 23,907,100 |
| 2022-10-20 | 680.00 | 720.00 | 680.00 | 720.00 | 396.66 | 39,883,300 |
| 2022-10-19 | 665.00 | 680.00 | 660.00 | 680.00 | 374.63 | 18,210,000 |
| 2022-10-18 | 645.00 | 675.00 | 640.00 | 665.00 | 366.36 | 21,135,800 |
| 2022-10-17 | 645.00 | 645.00 | 625.00 | 645.00 | 355.34 | 12,121,400 |
| 2022-10-14 | 645.00 | 660.00 | 640.00 | 645.00 | 355.34 | 5,604,200 |
| 2022-10-13 | 650.00 | 655.00 | 635.00 | 640.00 | 352.59 | 5,148,300 |
| 2022-10-12 | 655.00 | 655.00 | 640.00 | 650.00 | 358.10 | 5,341,400 |
| 2022-10-11 | 665.00 | 665.00 | 650.00 | 660.00 | 363.61 | 5,873,400 |
| 2022-10-10 | 665.00 | 670.00 | 650.00 | 665.00 | 366.36 | 13,357,100 |
| 2022-10-07 | 665.00 | 670.00 | 660.00 | 665.00 | 366.36 | 7,291,800 |
| 2022-10-06 | 670.00 | 675.00 | 660.00 | 665.00 | 366.36 | 7,561,100 |
| 2022-10-05 | 675.00 | 675.00 | 660.00 | 670.00 | 369.12 | 11,347,600 |
| 2022-10-04 | 655.00 | 670.00 | 645.00 | 660.00 | 363.61 | 19,679,000 |
| 2022-10-03 | 665.00 | 665.00 | 640.00 | 655.00 | 360.85 | 11,978,100 |
| 2022-09-30 | 665.00 | 665.00 | 630.00 | 655.00 | 360.85 | 13,244,500 |
| 2022-09-29 | 645.00 | 655.00 | 635.00 | 655.00 | 360.85 | 15,230,900 |
| 2022-09-28 | 660.00 | 660.00 | 635.00 | 635.00 | 349.83 | 19,084,500 |
| 2022-09-27 | 675.00 | 675.00 | 650.00 | 660.00 | 363.61 | 34,972,400 |
| 2022-09-26 | 685.00 | 695.00 | 670.00 | 675.00 | 371.87 | 17,615,400 |
| 2022-09-23 | 700.00 | 700.00 | 690.00 | 700.00 | 385.64 | 6,845,900 |
| 2022-09-22 | 690.00 | 700.00 | 680.00 | 695.00 | 382.89 | 12,915,700 |
| 2022-09-21 | 695.00 | 695.00 | 685.00 | 685.00 | 377.38 | 14,084,000 |
| 2022-09-20 | 710.00 | 715.00 | 690.00 | 695.00 | 382.89 | 9,391,800 |
| 2022-09-19 | 705.00 | 740.00 | 690.00 | 710.00 | 391.15 | 16,894,600 |
| 2022-09-16 | 700.00 | 710.00 | 690.00 | 705.00 | 388.40 | 15,712,500 |
| 2022-09-15 | 705.00 | 710.00 | 700.00 | 705.00 | 388.40 | 8,158,400 |
| 2022-09-14 | 700.00 | 710.00 | 695.00 | 705.00 | 388.40 | 10,158,900 |
| 2022-09-13 | 700.00 | 720.00 | 695.00 | 700.00 | 385.64 | 24,133,400 |
| 2022-09-12 | 690.00 | 700.00 | 680.00 | 700.00 | 385.64 | 14,158,200 |
| 2022-09-09 | 705.00 | 725.00 | 685.00 | 690.00 | 380.14 | 36,285,800 |
| 2022-09-08 | 755.00 | 755.00 | 705.00 | 725.00 | 399.42 | 62,638,000 |
| 2022-09-07 | 745.00 | 755.00 | 740.00 | 755.00 | 415.95 | 23,122,500 |
| 2022-09-06 | 750.00 | 750.00 | 740.00 | 750.00 | 413.19 | 15,239,800 |
| 2022-09-05 | 740.00 | 750.00 | 735.00 | 745.00 | 410.44 | 19,196,200 |
| 2022-09-02 | 750.00 | 750.00 | 735.00 | 740.00 | 407.68 | 25,094,000 |
| 2022-09-01 | 750.00 | 755.00 | 740.00 | 750.00 | 413.19 | 23,424,000 |
| 2022-08-31 | 770.00 | 770.00 | 745.00 | 750.00 | 413.19 | 21,370,000 |
| 2022-08-30 | 745.00 | 770.00 | 735.00 | 760.00 | 418.70 | 49,697,900 |
| 2022-08-29 | 750.00 | 750.00 | 715.00 | 740.00 | 407.68 | 38,692,900 |
| 2022-08-26 | 710.00 | 750.00 | 705.00 | 740.00 | 407.68 | 75,047,300 |
| 2022-08-25 | 705.00 | 715.00 | 700.00 | 710.00 | 391.15 | 17,184,200 |
| 2022-08-24 | 695.00 | 705.00 | 695.00 | 705.00 | 388.40 | 23,564,800 |
| 2022-08-23 | 700.00 | 700.00 | 690.00 | 695.00 | 382.89 | 10,991,800 |
| 2022-08-22 | 710.00 | 710.00 | 690.00 | 700.00 | 385.64 | 21,131,300 |
| 2022-08-19 | 685.00 | 710.00 | 685.00 | 710.00 | 391.15 | 34,139,200 |
| 2022-08-18 | 695.00 | 695.00 | 680.00 | 685.00 | 377.38 | 24,102,100 |
| 2022-08-16 | 680.00 | 695.00 | 675.00 | 695.00 | 382.89 | 16,758,400 |
| 2022-08-15 | 685.00 | 695.00 | 675.00 | 680.00 | 374.63 | 19,593,000 |
| 2022-08-12 | 700.00 | 700.00 | 680.00 | 685.00 | 377.38 | 18,976,600 |
| 2022-08-11 | 680.00 | 695.00 | 675.00 | 695.00 | 382.89 | 31,256,600 |
| 2022-08-10 | 680.00 | 690.00 | 670.00 | 675.00 | 371.87 | 16,688,900 |
| 2022-08-09 | 690.00 | 695.00 | 675.00 | 680.00 | 374.63 | 27,567,400 |
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.