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 |
← NewerPage 3 of 3 · 130 trading days
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.