Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,535.00 | 1,605.00 | 1,530.00 | 1,575.00 | 1,428.96 | 31,050,000 |
| 2026-01-26 | 1,525.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,388.13 | 10,130,600 |
| 2026-01-23 | 1,555.00 | 1,555.00 | 1,505.00 | 1,525.00 | 1,383.60 | 12,981,800 |
| 2026-01-22 | 1,525.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,388.13 | 12,769,300 |
| 2026-01-21 | 1,555.00 | 1,555.00 | 1,510.00 | 1,525.00 | 1,383.60 | 12,067,400 |
| 2026-01-20 | 1,535.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,415.35 | 23,483,600 |
| 2026-01-19 | 1,475.00 | 1,540.00 | 1,475.00 | 1,525.00 | 1,383.60 | 19,472,100 |
| 2026-01-16 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,333.70 | 0 |
| 2026-01-15 | 1,470.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,333.70 | 6,585,100 |
| 2026-01-14 | 1,485.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,333.70 | 14,369,900 |
| 2026-01-13 | 1,450.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,347.31 | 13,115,000 |
| 2026-01-12 | 1,500.00 | 1,505.00 | 1,430.00 | 1,450.00 | 1,315.55 | 25,230,500 |
| 2026-01-09 | 1,545.00 | 1,550.00 | 1,495.00 | 1,500.00 | 1,360.92 | 11,331,500 |
| 2026-01-08 | 1,560.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,401.74 | 11,832,500 |
| 2026-01-07 | 1,590.00 | 1,590.00 | 1,540.00 | 1,555.00 | 1,410.82 | 15,088,200 |
| 2026-01-06 | 1,515.00 | 1,585.00 | 1,510.00 | 1,560.00 | 1,415.35 | 17,328,400 |
| 2026-01-05 | 1,500.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,356.38 | 9,982,100 |
| 2026-01-02 | 1,500.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,369.99 | 9,699,900 |
| 2026-01-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,360.92 | 0 |
| 2025-12-31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,360.92 | 0 |
| 2025-12-30 | 1,505.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,360.92 | 7,949,200 |
| 2025-12-29 | 1,500.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,365.45 | 7,721,800 |
| 2025-12-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,360.92 | 0 |
| 2025-12-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,360.92 | 0 |
| 2025-12-24 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,360.92 | 7,267,900 |
| 2025-12-23 | 1,490.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,379.06 | 7,856,400 |
| 2025-12-22 | 1,500.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,351.84 | 9,900,900 |
| 2025-12-19 | 1,515.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,360.92 | 16,135,400 |
| 2025-12-18 | 1,495.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,356.38 | 12,263,600 |
| 2025-12-17 | 1,490.00 | 1,515.00 | 1,455.00 | 1,490.00 | 1,351.84 | 13,180,200 |
| 2025-12-16 | 1,500.00 | 1,540.00 | 1,470.00 | 1,490.00 | 1,351.84 | 18,616,100 |
| 2025-12-15 | 1,485.00 | 1,495.00 | 1,430.00 | 1,490.00 | 1,351.84 | 15,909,600 |
| 2025-12-12 | 1,380.00 | 1,505.00 | 1,380.00 | 1,475.00 | 1,338.23 | 32,351,300 |
| 2025-12-11 | 1,485.00 | 1,490.00 | 1,340.00 | 1,375.00 | 1,247.51 | 78,370,000 |
| 2025-12-10 | 1,535.00 | 1,545.00 | 1,475.00 | 1,485.00 | 1,347.31 | 19,293,300 |
| 2025-12-09 | 1,570.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,388.13 | 9,946,800 |
| 2025-12-08 | 1,615.00 | 1,620.00 | 1,555.00 | 1,565.00 | 1,419.89 | 17,570,400 |
| 2025-12-05 | 1,610.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,460.72 | 3,758,200 |
| 2025-12-04 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,460.72 | 10,998,000 |
| 2025-12-03 | 1,635.00 | 1,670.00 | 1,620.00 | 1,635.00 | 1,483.40 | 9,584,200 |
| 2025-12-02 | 1,630.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,474.33 | 11,105,800 |
| 2025-12-01 | 1,690.00 | 1,695.00 | 1,625.00 | 1,630.00 | 1,478.86 | 10,258,800 |
| 2025-11-28 | 1,660.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,533.30 | 7,748,300 |
| 2025-11-27 | 1,715.00 | 1,725.00 | 1,660.00 | 1,660.00 | 1,506.08 | 9,578,500 |
| 2025-11-26 | 1,725.00 | 1,735.00 | 1,705.00 | 1,715.00 | 1,555.98 | 11,227,600 |
| 2025-11-25 | 1,765.00 | 1,765.00 | 1,725.00 | 1,725.00 | 1,565.05 | 5,618,600 |
| 2025-11-24 | 1,760.00 | 1,765.00 | 1,720.00 | 1,765.00 | 1,601.34 | 9,229,100 |
| 2025-11-21 | 1,780.00 | 1,785.00 | 1,740.00 | 1,750.00 | 1,587.73 | 9,295,300 |
| 2025-11-20 | 1,700.00 | 1,785.00 | 1,700.00 | 1,780.00 | 1,614.95 | 19,687,600 |
| 2025-11-19 | 1,720.00 | 1,725.00 | 1,665.00 | 1,700.00 | 1,542.37 | 7,097,200 |
| 2025-11-18 | 1,625.00 | 1,720.00 | 1,625.00 | 1,720.00 | 1,560.52 | 18,272,400 |
| 2025-11-17 | 1,615.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,469.79 | 6,305,700 |
| 2025-11-14 | 1,645.00 | 1,670.00 | 1,600.00 | 1,615.00 | 1,465.25 | 15,558,800 |
| 2025-11-13 | 1,740.00 | 1,740.00 | 1,620.00 | 1,640.00 | 1,487.93 | 26,731,000 |
| 2025-11-12 | 1,705.00 | 1,755.00 | 1,700.00 | 1,740.00 | 1,578.66 | 9,741,200 |
| 2025-11-11 | 1,725.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,551.44 | 11,083,200 |
| 2025-11-10 | 1,825.00 | 1,825.00 | 1,735.00 | 1,750.00 | 1,542.37 | 23,445,800 |
| 2025-11-07 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,608.47 | 6,621,200 |
| 2025-11-06 | 1,845.00 | 1,870.00 | 1,805.00 | 1,815.00 | 1,599.66 | 7,998,600 |
| 2025-11-05 | 1,870.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,626.10 | 8,066,600 |
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.