Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,725.00 | 1,730.00 | 1,660.00 | 1,725.00 | 1,666.85 | 22,786,200 |
| 2026-07-23 | 1,635.00 | 1,745.00 | 1,630.00 | 1,725.00 | 1,666.85 | 24,864,200 |
| 2026-07-22 | 1,610.00 | 1,680.00 | 1,595.00 | 1,630.00 | 1,575.06 | 22,724,500 |
| 2026-07-21 | 1,595.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,555.73 | 17,366,800 |
| 2026-07-20 | 1,600.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,541.24 | 13,340,500 |
| 2026-07-17 | 1,570.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,521.91 | 11,698,700 |
| 2026-07-16 | 1,555.00 | 1,585.00 | 1,540.00 | 1,570.00 | 1,517.08 | 22,743,400 |
| 2026-07-15 | 1,550.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,502.58 | 10,065,100 |
| 2026-07-14 | 1,560.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,512.25 | 11,770,000 |
| 2026-07-13 | 1,540.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,492.92 | 8,634,400 |
| 2026-07-10 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,488.09 | 9,155,700 |
| 2026-07-09 | 1,540.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,473.60 | 18,209,500 |
| 2026-07-08 | 1,575.00 | 1,585.00 | 1,540.00 | 1,540.00 | 1,488.09 | 10,810,400 |
| 2026-07-07 | 1,560.00 | 1,595.00 | 1,535.00 | 1,575.00 | 1,521.91 | 12,206,400 |
| 2026-07-06 | 1,550.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,507.42 | 5,870,900 |
| 2026-07-03 | 1,520.00 | 1,575.00 | 1,510.00 | 1,550.00 | 1,497.75 | 12,511,900 |
| 2026-07-02 | 1,520.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,454.27 | 10,203,800 |
| 2026-07-01 | 1,465.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,430.11 | 8,067,400 |
| 2026-06-30 | 1,500.00 | 1,500.00 | 1,425.00 | 1,445.00 | 1,396.29 | 13,300,700 |
| 2026-06-29 | 1,520.00 | 1,520.00 | 1,475.00 | 1,485.00 | 1,434.94 | 5,221,600 |
| 2026-06-26 | 1,525.00 | 1,525.00 | 1,480.00 | 1,515.00 | 1,463.93 | 6,915,500 |
| 2026-06-25 | 1,460.00 | 1,525.00 | 1,455.00 | 1,510.00 | 1,459.10 | 9,974,100 |
| 2026-06-24 | 1,520.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,410.79 | 7,950,300 |
| 2026-06-23 | 1,525.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,454.27 | 9,979,600 |
| 2026-06-22 | 1,535.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,473.60 | 13,194,000 |
| 2026-06-19 | 1,515.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,473.60 | 8,868,900 |
| 2026-06-18 | 1,490.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,463.93 | 12,940,000 |
| 2026-06-17 | 1,545.00 | 1,575.00 | 1,475.00 | 1,475.00 | 1,425.28 | 26,341,400 |
| 2026-06-16 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,463.93 | 0 |
| 2026-06-15 | 1,510.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,463.93 | 22,207,000 |
| 2026-06-12 | 1,380.00 | 1,550.00 | 1,380.00 | 1,490.00 | 1,439.78 | 23,782,600 |
| 2026-06-11 | 1,395.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,323.82 | 24,515,500 |
| 2026-06-10 | 1,385.00 | 1,400.00 | 1,320.00 | 1,375.00 | 1,328.65 | 14,486,700 |
| 2026-06-09 | 1,260.00 | 1,365.00 | 1,260.00 | 1,350.00 | 1,304.49 | 16,984,400 |
| 2026-06-08 | 1,360.00 | 1,385.00 | 1,255.00 | 1,260.00 | 1,217.53 | 29,124,200 |
| 2026-06-05 | 1,455.00 | 1,455.00 | 1,335.00 | 1,360.00 | 1,314.16 | 35,982,100 |
| 2026-06-04 | 1,490.00 | 1,495.00 | 1,400.00 | 1,460.00 | 1,410.79 | 31,550,900 |
| 2026-06-03 | 1,560.00 | 1,560.00 | 1,440.00 | 1,490.00 | 1,351.84 | 24,153,800 |
| 2026-06-02 | 1,530.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,397.21 | 34,190,600 |
| 2026-06-01 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,379.06 | 0 |
| 2026-05-29 | 1,505.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,379.06 | 75,559,000 |
| 2026-05-28 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,356.38 | 0 |
| 2026-05-27 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,356.38 | 0 |
| 2026-05-26 | 1,525.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,356.38 | 26,143,700 |
| 2026-05-25 | 1,620.00 | 1,625.00 | 1,515.00 | 1,525.00 | 1,383.60 | 30,928,900 |
| 2026-05-22 | 1,500.00 | 1,650.00 | 1,465.00 | 1,620.00 | 1,469.79 | 58,841,800 |
| 2026-05-21 | 1,495.00 | 1,565.00 | 1,480.00 | 1,505.00 | 1,365.45 | 70,525,100 |
| 2026-05-20 | 1,500.00 | 1,640.00 | 1,355.00 | 1,485.00 | 1,347.31 | 110,037,700 |
| 2026-05-19 | 1,870.00 | 1,880.00 | 1,590.00 | 1,590.00 | 1,442.57 | 56,646,200 |
| 2026-05-18 | 1,890.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,696.61 | 29,305,400 |
| 2026-05-15 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,714.75 | 0 |
| 2026-05-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,714.75 | 0 |
| 2026-05-13 | 1,800.00 | 1,915.00 | 1,800.00 | 1,890.00 | 1,714.75 | 34,249,100 |
| 2026-05-12 | 1,875.00 | 1,890.00 | 1,815.00 | 1,890.00 | 1,714.75 | 18,760,500 |
| 2026-05-11 | 1,850.00 | 1,885.00 | 1,820.00 | 1,875.00 | 1,701.14 | 16,653,400 |
| 2026-05-08 | 1,950.00 | 1,950.00 | 1,815.00 | 1,850.00 | 1,678.46 | 61,547,300 |
| 2026-05-07 | 2,150.00 | 2,150.00 | 1,910.00 | 1,970.00 | 1,787.34 | 72,017,500 |
| 2026-05-06 | 2,100.00 | 2,150.00 | 2,070.00 | 2,140.00 | 1,941.57 | 15,950,100 |
| 2026-05-05 | 2,080.00 | 2,140.00 | 2,050.00 | 2,060.00 | 1,868.99 | 15,268,100 |
| 2026-05-04 | 2,050.00 | 2,110.00 | 2,020.00 | 2,060.00 | 1,868.99 | 17,011,300 |
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.