Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 675.00 | 680.00 | 650.00 | 675.00 | 358.87 | 25,107,700 |
| 2022-02-03 | 690.00 | 695.00 | 665.00 | 675.00 | 358.87 | 25,419,200 |
| 2022-02-02 | 680.00 | 700.00 | 665.00 | 690.00 | 366.84 | 40,665,700 |
| 2022-01-31 | 635.00 | 750.00 | 635.00 | 695.00 | 369.50 | 175,070,800 |
| 2022-01-28 | 620.00 | 635.00 | 605.00 | 635.00 | 337.60 | 26,078,800 |
| 2022-01-27 | 590.00 | 615.00 | 590.00 | 615.00 | 326.97 | 48,397,500 |
| 2022-01-26 | 600.00 | 600.00 | 575.00 | 590.00 | 313.68 | 26,188,600 |
| 2022-01-25 | 610.00 | 610.00 | 580.00 | 600.00 | 318.99 | 32,925,900 |
| 2022-01-24 | 610.00 | 610.00 | 595.00 | 605.00 | 321.65 | 14,917,300 |
| 2022-01-21 | 625.00 | 630.00 | 600.00 | 610.00 | 324.31 | 22,591,400 |
| 2022-01-20 | 600.00 | 625.00 | 600.00 | 625.00 | 332.29 | 34,972,800 |
| 2022-01-19 | 600.00 | 625.00 | 590.00 | 620.00 | 329.63 | 30,705,600 |
| 2022-01-18 | 615.00 | 625.00 | 590.00 | 600.00 | 318.99 | 19,656,200 |
| 2022-01-17 | 610.00 | 625.00 | 600.00 | 615.00 | 326.97 | 37,234,200 |
| 2022-01-14 | 580.00 | 615.00 | 580.00 | 610.00 | 324.31 | 30,142,100 |
| 2022-01-13 | 580.00 | 585.00 | 570.00 | 580.00 | 308.36 | 23,475,700 |
| 2022-01-12 | 600.00 | 600.00 | 565.00 | 580.00 | 308.36 | 25,164,200 |
| 2022-01-11 | 605.00 | 605.00 | 580.00 | 600.00 | 318.99 | 10,316,100 |
| 2022-01-10 | 610.00 | 615.00 | 590.00 | 600.00 | 318.99 | 28,433,300 |
| 2022-01-07 | 580.00 | 600.00 | 575.00 | 600.00 | 318.99 | 24,980,400 |
| 2022-01-06 | 600.00 | 600.00 | 565.00 | 580.00 | 308.36 | 49,049,600 |
| 2022-01-05 | 620.00 | 625.00 | 590.00 | 600.00 | 318.99 | 25,586,600 |
| 2022-01-04 | 625.00 | 640.00 | 615.00 | 615.00 | 326.97 | 17,662,300 |
| 2022-01-03 | 610.00 | 625.00 | 605.00 | 620.00 | 329.63 | 17,222,100 |
| 2021-12-30 | 625.00 | 625.00 | 600.00 | 610.00 | 324.31 | 27,780,600 |
| 2021-12-29 | 635.00 | 650.00 | 610.00 | 625.00 | 332.29 | 18,113,200 |
| 2021-12-28 | 630.00 | 640.00 | 625.00 | 635.00 | 337.60 | 16,911,200 |
| 2021-12-27 | 625.00 | 635.00 | 615.00 | 630.00 | 334.94 | 30,227,400 |
| 2021-12-24 | 625.00 | 625.00 | 615.00 | 625.00 | 332.29 | 11,708,600 |
| 2021-12-23 | 630.00 | 630.00 | 610.00 | 625.00 | 332.29 | 16,004,300 |
| 2021-12-22 | 610.00 | 630.00 | 610.00 | 620.00 | 329.63 | 33,435,700 |
| 2021-12-21 | 615.00 | 625.00 | 605.00 | 610.00 | 324.31 | 19,127,400 |
| 2021-12-20 | 610.00 | 620.00 | 600.00 | 615.00 | 326.97 | 12,963,000 |
| 2021-12-17 | 630.00 | 630.00 | 600.00 | 610.00 | 324.31 | 30,556,100 |
| 2021-12-16 | 625.00 | 625.00 | 595.00 | 610.00 | 324.31 | 33,288,000 |
| 2021-12-15 | 635.00 | 635.00 | 615.00 | 625.00 | 332.29 | 21,058,000 |
| 2021-12-14 | 630.00 | 640.00 | 615.00 | 635.00 | 337.60 | 59,283,100 |
| 2021-12-13 | 620.00 | 640.00 | 620.00 | 630.00 | 334.94 | 78,033,900 |
| 2021-12-10 | 650.00 | 650.00 | 605.00 | 615.00 | 326.97 | 62,691,100 |
| 2021-12-09 | 640.00 | 650.00 | 625.00 | 650.00 | 345.58 | 99,227,900 |
| 2021-12-08 | 645.00 | 645.00 | 610.00 | 635.00 | 337.60 | 72,161,300 |
| 2021-12-07 | 615.00 | 640.00 | 610.00 | 640.00 | 340.26 | 121,037,600 |
| 2021-12-06 | 615.00 | 615.00 | 600.00 | 615.00 | 326.97 | 86,402,300 |
| 2021-12-03 | 605.00 | 620.00 | 595.00 | 615.00 | 326.97 | 78,416,000 |
| 2021-12-02 | 590.00 | 610.00 | 575.00 | 610.00 | 324.31 | 84,808,000 |
| 2021-12-01 | 615.00 | 635.00 | 575.00 | 595.00 | 316.34 | 64,574,900 |
| 2021-11-30 | 620.00 | 640.00 | 605.00 | 615.00 | 326.97 | 104,799,500 |
| 2021-11-29 | 610.00 | 630.00 | 600.00 | 620.00 | 329.63 | 55,262,400 |
| 2021-11-26 | 675.00 | 680.00 | 630.00 | 630.00 | 334.94 | 65,039,300 |
| 2021-11-25 | 675.00 | 680.00 | 660.00 | 675.00 | 358.87 | 79,575,800 |
| 2021-11-24 | 655.00 | 680.00 | 650.00 | 675.00 | 358.87 | 78,794,400 |
| 2021-11-23 | 655.00 | 665.00 | 650.00 | 655.00 | 348.24 | 91,750,400 |
| 2021-11-22 | 670.00 | 670.00 | 640.00 | 655.00 | 348.24 | 62,410,300 |
| 2021-11-19 | 695.00 | 705.00 | 655.00 | 660.00 | 350.89 | 40,847,200 |
| 2021-11-18 | 665.00 | 705.00 | 665.00 | 690.00 | 366.84 | 124,999,300 |
| 2021-11-17 | 675.00 | 680.00 | 665.00 | 670.00 | 356.21 | 38,641,700 |
| 2021-11-16 | 680.00 | 685.00 | 670.00 | 680.00 | 361.53 | 50,341,900 |
| 2021-11-15 | 665.00 | 685.00 | 660.00 | 680.00 | 361.53 | 103,399,400 |
| 2021-11-12 | 685.00 | 685.00 | 655.00 | 665.00 | 353.55 | 34,770,300 |
| 2021-11-11 | 695.00 | 700.00 | 675.00 | 680.00 | 361.53 | 56,187,200 |
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.