Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,905.28 | 0 |
| 2026-04-30 | 2,090.00 | 2,150.00 | 2,050.00 | 2,100.00 | 1,905.28 | 20,740,900 |
| 2026-04-29 | 2,000.00 | 2,300.00 | 2,000.00 | 2,090.00 | 1,896.21 | 67,104,400 |
| 2026-04-28 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,805.48 | 18,660,900 |
| 2026-04-27 | 1,995.00 | 2,100.00 | 1,950.00 | 2,080.00 | 1,887.14 | 22,841,400 |
| 2026-04-24 | 2,040.00 | 2,050.00 | 1,980.00 | 1,995.00 | 1,810.02 | 24,813,400 |
| 2026-04-23 | 1,985.00 | 2,050.00 | 1,965.00 | 2,030.00 | 1,841.77 | 35,109,600 |
| 2026-04-22 | 1,985.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,791.87 | 19,971,100 |
| 2026-04-21 | 1,905.00 | 1,980.00 | 1,905.00 | 1,965.00 | 1,782.80 | 28,962,100 |
| 2026-04-20 | 1,825.00 | 1,900.00 | 1,825.00 | 1,895.00 | 1,719.29 | 23,540,700 |
| 2026-04-17 | 1,790.00 | 1,830.00 | 1,785.00 | 1,815.00 | 1,646.71 | 9,484,000 |
| 2026-04-16 | 1,830.00 | 1,835.00 | 1,770.00 | 1,785.00 | 1,619.49 | 11,417,800 |
| 2026-04-15 | 1,900.00 | 1,900.00 | 1,825.00 | 1,830.00 | 1,660.32 | 14,903,600 |
| 2026-04-14 | 1,850.00 | 1,910.00 | 1,845.00 | 1,885.00 | 1,710.22 | 27,431,700 |
| 2026-04-13 | 1,840.00 | 1,870.00 | 1,825.00 | 1,850.00 | 1,678.46 | 18,312,400 |
| 2026-04-10 | 1,830.00 | 1,845.00 | 1,810.00 | 1,845.00 | 1,673.93 | 11,656,900 |
| 2026-04-09 | 1,740.00 | 1,840.00 | 1,735.00 | 1,815.00 | 1,646.71 | 32,257,000 |
| 2026-04-08 | 1,785.00 | 1,795.00 | 1,685.00 | 1,725.00 | 1,565.05 | 47,762,100 |
| 2026-04-07 | 1,840.00 | 1,840.00 | 1,750.00 | 1,800.00 | 1,633.10 | 19,387,700 |
| 2026-04-06 | 1,850.00 | 1,870.00 | 1,805.00 | 1,840.00 | 1,669.39 | 14,587,000 |
| 2026-04-02 | 1,815.00 | 1,890.00 | 1,810.00 | 1,850.00 | 1,678.46 | 36,797,700 |
| 2026-04-01 | 1,910.00 | 1,925.00 | 1,790.00 | 1,805.00 | 1,637.63 | 45,317,300 |
| 2026-03-31 | 1,845.00 | 1,940.00 | 1,810.00 | 1,900.00 | 1,723.83 | 56,062,300 |
| 2026-03-30 | 1,705.00 | 1,870.00 | 1,670.00 | 1,840.00 | 1,669.39 | 42,755,400 |
| 2026-03-27 | 1,690.00 | 1,725.00 | 1,675.00 | 1,705.00 | 1,546.91 | 13,370,900 |
| 2026-03-26 | 1,760.00 | 1,760.00 | 1,680.00 | 1,695.00 | 1,537.83 | 18,330,900 |
| 2026-03-25 | 1,745.00 | 1,775.00 | 1,660.00 | 1,760.00 | 1,596.81 | 57,687,900 |
| 2026-03-17 | 1,770.00 | 1,775.00 | 1,730.00 | 1,745.00 | 1,583.20 | 19,166,400 |
| 2026-03-16 | 1,700.00 | 1,755.00 | 1,660.00 | 1,745.00 | 1,583.20 | 24,157,700 |
| 2026-03-13 | 1,720.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,542.37 | 17,188,000 |
| 2026-03-12 | 1,675.00 | 1,730.00 | 1,650.00 | 1,725.00 | 1,565.05 | 31,184,400 |
| 2026-03-11 | 1,690.00 | 1,690.00 | 1,630.00 | 1,650.00 | 1,497.01 | 22,830,800 |
| 2026-03-10 | 1,730.00 | 1,765.00 | 1,625.00 | 1,680.00 | 1,524.23 | 45,000,300 |
| 2026-03-09 | 1,725.00 | 1,795.00 | 1,655.00 | 1,725.00 | 1,565.05 | 62,011,300 |
| 2026-03-06 | 1,700.00 | 1,740.00 | 1,685.00 | 1,725.00 | 1,565.05 | 42,068,500 |
| 2026-03-05 | 1,610.00 | 1,680.00 | 1,605.00 | 1,675.00 | 1,519.69 | 35,169,700 |
| 2026-03-04 | 1,665.00 | 1,690.00 | 1,560.00 | 1,570.00 | 1,424.42 | 42,259,700 |
| 2026-03-03 | 1,555.00 | 1,685.00 | 1,555.00 | 1,660.00 | 1,506.08 | 47,901,900 |
| 2026-03-02 | 1,600.00 | 1,610.00 | 1,550.00 | 1,555.00 | 1,410.82 | 28,262,200 |
| 2026-02-27 | 1,505.00 | 1,625.00 | 1,500.00 | 1,625.00 | 1,474.33 | 55,750,200 |
| 2026-02-26 | 1,555.00 | 1,555.00 | 1,475.00 | 1,500.00 | 1,360.92 | 37,745,900 |
| 2026-02-25 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,397.21 | 15,542,700 |
| 2026-02-24 | 1,510.00 | 1,585.00 | 1,510.00 | 1,550.00 | 1,406.28 | 38,674,400 |
| 2026-02-23 | 1,465.00 | 1,515.00 | 1,465.00 | 1,510.00 | 1,369.99 | 58,057,600 |
| 2026-02-20 | 1,475.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,324.62 | 15,822,000 |
| 2026-02-19 | 1,475.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,333.70 | 21,441,800 |
| 2026-02-18 | 1,475.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,338.23 | 18,242,700 |
| 2026-02-13 | 1,475.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,311.02 | 13,556,300 |
| 2026-02-12 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,338.23 | 16,412,800 |
| 2026-02-11 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,360.92 | 7,267,800 |
| 2026-02-10 | 1,480.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,347.31 | 7,971,000 |
| 2026-02-09 | 1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,347.31 | 9,786,800 |
| 2026-02-06 | 1,510.00 | 1,515.00 | 1,475.00 | 1,505.00 | 1,365.45 | 7,098,600 |
| 2026-02-05 | 1,505.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,374.52 | 7,002,700 |
| 2026-02-04 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,360.92 | 7,322,000 |
| 2026-02-03 | 1,440.00 | 1,535.00 | 1,440.00 | 1,535.00 | 1,392.67 | 14,117,200 |
| 2026-02-02 | 1,485.00 | 1,490.00 | 1,400.00 | 1,440.00 | 1,306.48 | 22,066,200 |
| 2026-01-30 | 1,475.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,356.38 | 27,239,400 |
| 2026-01-29 | 1,495.00 | 1,495.00 | 1,340.00 | 1,435.00 | 1,301.94 | 60,386,400 |
| 2026-01-28 | 1,500.00 | 1,530.00 | 1,470.00 | 1,495.00 | 1,356.38 | 36,920,600 |
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.