Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-08-08 | 690.00 | 695.00 | 670.00 | 690.00 | 380.14 | 35,891,500 |
| 2022-08-05 | 705.00 | 705.00 | 685.00 | 685.00 | 377.38 | 35,107,900 |
| 2022-08-04 | 710.00 | 715.00 | 700.00 | 705.00 | 388.40 | 20,636,100 |
| 2022-08-03 | 720.00 | 720.00 | 690.00 | 710.00 | 391.15 | 26,126,400 |
| 2022-08-02 | 720.00 | 730.00 | 710.00 | 720.00 | 396.66 | 25,352,800 |
| 2022-08-01 | 720.00 | 740.00 | 720.00 | 725.00 | 399.42 | 24,252,500 |
| 2022-07-29 | 700.00 | 720.00 | 695.00 | 715.00 | 393.91 | 44,079,400 |
| 2022-07-28 | 695.00 | 700.00 | 680.00 | 700.00 | 385.64 | 29,051,300 |
| 2022-07-27 | 685.00 | 695.00 | 680.00 | 690.00 | 380.14 | 27,568,400 |
| 2022-07-26 | 680.00 | 700.00 | 675.00 | 685.00 | 377.38 | 16,708,700 |
| 2022-07-25 | 680.00 | 700.00 | 670.00 | 685.00 | 377.38 | 43,988,600 |
| 2022-07-22 | 650.00 | 660.00 | 635.00 | 655.00 | 360.85 | 26,651,100 |
| 2022-07-21 | 640.00 | 650.00 | 630.00 | 650.00 | 358.10 | 20,343,300 |
| 2022-07-20 | 625.00 | 645.00 | 620.00 | 640.00 | 352.59 | 37,886,800 |
| 2022-07-19 | 620.00 | 625.00 | 610.00 | 620.00 | 341.57 | 20,716,600 |
| 2022-07-18 | 615.00 | 625.00 | 600.00 | 610.00 | 336.06 | 33,539,200 |
| 2022-07-15 | 605.00 | 610.00 | 585.00 | 600.00 | 330.55 | 27,784,200 |
| 2022-07-14 | 600.00 | 610.00 | 590.00 | 610.00 | 336.06 | 22,240,900 |
| 2022-07-13 | 615.00 | 615.00 | 595.00 | 595.00 | 327.80 | 16,378,500 |
| 2022-07-12 | 620.00 | 620.00 | 605.00 | 615.00 | 338.82 | 13,196,200 |
| 2022-07-11 | 615.00 | 625.00 | 600.00 | 620.00 | 341.57 | 16,025,200 |
| 2022-07-08 | 600.00 | 620.00 | 600.00 | 615.00 | 338.82 | 27,124,000 |
| 2022-07-07 | 580.00 | 610.00 | 575.00 | 600.00 | 330.55 | 33,772,100 |
| 2022-07-06 | 615.00 | 615.00 | 575.00 | 585.00 | 322.29 | 58,866,700 |
| 2022-07-05 | 605.00 | 625.00 | 605.00 | 615.00 | 338.82 | 26,390,100 |
| 2022-07-04 | 625.00 | 635.00 | 600.00 | 605.00 | 333.31 | 28,955,600 |
| 2022-07-01 | 640.00 | 640.00 | 625.00 | 630.00 | 347.08 | 13,036,500 |
| 2022-06-30 | 640.00 | 640.00 | 625.00 | 640.00 | 352.59 | 25,044,600 |
| 2022-06-29 | 640.00 | 640.00 | 625.00 | 640.00 | 352.59 | 21,785,400 |
| 2022-06-28 | 650.00 | 650.00 | 630.00 | 640.00 | 352.59 | 15,865,000 |
| 2022-06-27 | 645.00 | 650.00 | 635.00 | 635.00 | 349.83 | 15,486,900 |
| 2022-06-24 | 635.00 | 650.00 | 630.00 | 645.00 | 355.34 | 38,837,600 |
| 2022-06-23 | 625.00 | 640.00 | 625.00 | 630.00 | 347.08 | 25,949,600 |
| 2022-06-22 | 650.00 | 660.00 | 630.00 | 640.00 | 352.59 | 34,714,300 |
| 2022-06-21 | 650.00 | 670.00 | 640.00 | 650.00 | 358.10 | 23,624,000 |
| 2022-06-20 | 650.00 | 650.00 | 630.00 | 645.00 | 355.34 | 32,767,500 |
| 2022-06-17 | 680.00 | 680.00 | 645.00 | 650.00 | 358.10 | 41,957,900 |
| 2022-06-16 | 685.00 | 705.00 | 660.00 | 680.00 | 374.63 | 64,741,400 |
| 2022-06-15 | 685.00 | 685.00 | 655.00 | 665.00 | 366.36 | 26,988,100 |
| 2022-06-14 | 665.00 | 685.00 | 655.00 | 675.00 | 371.87 | 34,974,600 |
| 2022-06-13 | 645.00 | 670.00 | 635.00 | 670.00 | 369.12 | 46,119,300 |
| 2022-06-10 | 675.00 | 685.00 | 665.00 | 665.00 | 366.36 | 39,540,600 |
| 2022-06-09 | 700.00 | 705.00 | 670.00 | 675.00 | 371.87 | 43,087,500 |
| 2022-06-08 | 680.00 | 705.00 | 680.00 | 700.00 | 385.64 | 33,551,400 |
| 2022-06-07 | 690.00 | 700.00 | 675.00 | 685.00 | 377.38 | 35,875,200 |
| 2022-06-06 | 710.00 | 715.00 | 690.00 | 690.00 | 380.14 | 39,820,300 |
| 2022-06-03 | 745.00 | 745.00 | 710.00 | 715.00 | 380.14 | 32,263,300 |
| 2022-06-02 | 715.00 | 740.00 | 705.00 | 730.00 | 388.11 | 57,589,000 |
| 2022-05-31 | 700.00 | 715.00 | 700.00 | 710.00 | 377.48 | 21,308,700 |
| 2022-05-30 | 715.00 | 715.00 | 695.00 | 710.00 | 377.48 | 34,924,800 |
| 2022-05-27 | 690.00 | 715.00 | 690.00 | 710.00 | 377.48 | 30,696,700 |
| 2022-05-25 | 710.00 | 715.00 | 690.00 | 690.00 | 366.84 | 28,931,700 |
| 2022-05-24 | 715.00 | 715.00 | 700.00 | 710.00 | 377.48 | 19,075,800 |
| 2022-05-23 | 725.00 | 730.00 | 700.00 | 710.00 | 377.48 | 36,535,100 |
| 2022-05-20 | 705.00 | 740.00 | 695.00 | 715.00 | 380.14 | 66,600,400 |
| 2022-05-19 | 680.00 | 695.00 | 665.00 | 685.00 | 364.19 | 35,207,700 |
| 2022-05-18 | 690.00 | 700.00 | 670.00 | 680.00 | 361.53 | 29,541,600 |
| 2022-05-17 | 665.00 | 690.00 | 655.00 | 690.00 | 366.84 | 52,144,200 |
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.