Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 665.00 | 715.00 | 660.00 | 700.00 | 372.16 | 90,763,700 |
| 2022-05-10 | 700.00 | 700.00 | 655.00 | 665.00 | 353.55 | 51,667,200 |
| 2022-05-09 | 675.00 | 700.00 | 655.00 | 695.00 | 369.50 | 81,863,800 |
| 2022-04-28 | 630.00 | 675.00 | 605.00 | 670.00 | 356.21 | 70,885,200 |
| 2022-04-27 | 630.00 | 650.00 | 625.00 | 650.00 | 345.58 | 48,152,100 |
| 2022-04-26 | 600.00 | 640.00 | 595.00 | 625.00 | 332.29 | 62,878,600 |
| 2022-04-25 | 605.00 | 630.00 | 605.00 | 605.00 | 321.65 | 46,414,600 |
| 2022-04-22 | 670.00 | 675.00 | 645.00 | 650.00 | 345.58 | 35,798,200 |
| 2022-04-21 | 650.00 | 670.00 | 640.00 | 670.00 | 356.21 | 68,780,100 |
| 2022-04-20 | 665.00 | 670.00 | 630.00 | 650.00 | 345.58 | 62,140,000 |
| 2022-04-19 | 690.00 | 690.00 | 655.00 | 660.00 | 350.89 | 41,276,800 |
| 2022-04-18 | 670.00 | 710.00 | 670.00 | 685.00 | 364.19 | 66,139,800 |
| 2022-04-14 | 670.00 | 675.00 | 660.00 | 670.00 | 356.21 | 38,566,600 |
| 2022-04-13 | 685.00 | 700.00 | 660.00 | 670.00 | 356.21 | 52,471,200 |
| 2022-04-12 | 665.00 | 680.00 | 640.00 | 680.00 | 361.53 | 60,271,900 |
| 2022-04-11 | 680.00 | 690.00 | 655.00 | 660.00 | 350.89 | 32,048,300 |
| 2022-04-08 | 695.00 | 695.00 | 675.00 | 680.00 | 361.53 | 33,725,100 |
| 2022-04-07 | 680.00 | 690.00 | 670.00 | 690.00 | 366.84 | 43,515,600 |
| 2022-04-06 | 690.00 | 700.00 | 655.00 | 675.00 | 358.87 | 81,178,600 |
| 2022-04-05 | 670.00 | 700.00 | 660.00 | 690.00 | 366.84 | 50,795,100 |
| 2022-04-04 | 700.00 | 705.00 | 665.00 | 665.00 | 353.55 | 62,479,700 |
| 2022-04-01 | 700.00 | 705.00 | 685.00 | 700.00 | 372.16 | 29,423,500 |
| 2022-03-31 | 705.00 | 715.00 | 680.00 | 705.00 | 374.82 | 46,316,200 |
| 2022-03-30 | 720.00 | 725.00 | 685.00 | 705.00 | 374.82 | 44,946,600 |
| 2022-03-29 | 735.00 | 740.00 | 710.00 | 720.00 | 382.79 | 31,952,100 |
| 2022-03-28 | 740.00 | 740.00 | 720.00 | 735.00 | 390.77 | 25,966,100 |
| 2022-03-25 | 725.00 | 755.00 | 720.00 | 730.00 | 388.11 | 54,978,000 |
| 2022-03-24 | 740.00 | 745.00 | 715.00 | 715.00 | 380.14 | 34,062,600 |
| 2022-03-23 | 750.00 | 755.00 | 725.00 | 730.00 | 388.11 | 35,860,700 |
| 2022-03-22 | 720.00 | 760.00 | 715.00 | 750.00 | 398.74 | 70,368,900 |
| 2022-03-21 | 705.00 | 740.00 | 690.00 | 720.00 | 382.79 | 53,942,800 |
| 2022-03-18 | 800.00 | 805.00 | 740.00 | 740.00 | 393.43 | 65,963,100 |
| 2022-03-17 | 805.00 | 820.00 | 785.00 | 795.00 | 422.67 | 46,980,400 |
| 2022-03-16 | 790.00 | 810.00 | 775.00 | 800.00 | 425.33 | 59,180,400 |
| 2022-03-15 | 795.00 | 800.00 | 770.00 | 790.00 | 420.01 | 27,223,000 |
| 2022-03-14 | 780.00 | 780.00 | 780.00 | 780.00 | 414.69 | 0 |
| 2022-03-11 | 785.00 | 800.00 | 760.00 | 780.00 | 414.69 | 48,658,800 |
| 2022-03-10 | 815.00 | 815.00 | 745.00 | 785.00 | 417.35 | 89,215,600 |
| 2022-03-09 | 850.00 | 850.00 | 785.00 | 800.00 | 425.33 | 167,469,700 |
| 2022-03-08 | 885.00 | 890.00 | 815.00 | 820.00 | 435.96 | 78,471,500 |
| 2022-03-07 | 915.00 | 925.00 | 855.00 | 875.00 | 465.20 | 70,372,100 |
| 2022-03-04 | 845.00 | 920.00 | 825.00 | 915.00 | 486.47 | 136,233,600 |
| 2022-03-02 | 765.00 | 860.00 | 760.00 | 820.00 | 435.96 | 155,362,700 |
| 2022-03-01 | 735.00 | 765.00 | 725.00 | 765.00 | 406.72 | 82,936,000 |
| 2022-02-25 | 760.00 | 790.00 | 715.00 | 720.00 | 382.79 | 75,375,300 |
| 2022-02-24 | 720.00 | 760.00 | 705.00 | 755.00 | 401.40 | 98,083,800 |
| 2022-02-23 | 705.00 | 730.00 | 700.00 | 720.00 | 382.79 | 52,708,700 |
| 2022-02-22 | 720.00 | 730.00 | 690.00 | 700.00 | 372.16 | 29,319,100 |
| 2022-02-21 | 745.00 | 755.00 | 715.00 | 725.00 | 385.45 | 42,978,300 |
| 2022-02-18 | 710.00 | 750.00 | 705.00 | 745.00 | 396.09 | 77,317,200 |
| 2022-02-17 | 725.00 | 730.00 | 700.00 | 715.00 | 380.14 | 38,621,000 |
| 2022-02-16 | 730.00 | 735.00 | 690.00 | 725.00 | 385.45 | 53,444,100 |
| 2022-02-15 | 690.00 | 740.00 | 690.00 | 730.00 | 388.11 | 75,000,400 |
| 2022-02-14 | 660.00 | 700.00 | 645.00 | 690.00 | 366.84 | 91,688,600 |
| 2022-02-11 | 630.00 | 660.00 | 620.00 | 655.00 | 348.24 | 44,883,100 |
| 2022-02-10 | 645.00 | 660.00 | 625.00 | 630.00 | 334.94 | 35,500,700 |
| 2022-02-09 | 675.00 | 685.00 | 640.00 | 645.00 | 342.92 | 57,837,200 |
| 2022-02-08 | 700.00 | 725.00 | 665.00 | 675.00 | 358.87 | 63,333,500 |
| 2022-02-07 | 675.00 | 735.00 | 675.00 | 695.00 | 369.50 | 105,374,200 |
| 2022-02-04 | 675.00 | 680.00 | 650.00 | 675.00 | 358.87 | 25,107,700 |
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.