Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,880.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,648.13 | 10,893,200 |
| 2025-11-03 | 1,900.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,652.54 | 8,785,800 |
| 2025-10-31 | 1,825.00 | 1,915.00 | 1,825.00 | 1,880.00 | 1,656.95 | 24,758,700 |
| 2025-10-30 | 1,800.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,590.85 | 12,923,100 |
| 2025-10-29 | 1,780.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,573.22 | 10,774,300 |
| 2025-10-28 | 1,720.00 | 1,785.00 | 1,720.00 | 1,770.00 | 1,560.00 | 15,630,200 |
| 2025-10-27 | 1,770.00 | 1,790.00 | 1,690.00 | 1,720.00 | 1,515.93 | 26,952,300 |
| 2025-10-24 | 1,885.00 | 1,885.00 | 1,755.00 | 1,765.00 | 1,555.59 | 25,905,300 |
| 2025-10-23 | 1,905.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,665.76 | 11,357,600 |
| 2025-10-22 | 1,855.00 | 1,945.00 | 1,840.00 | 1,900.00 | 1,674.57 | 16,142,000 |
| 2025-10-21 | 1,870.00 | 1,885.00 | 1,850.00 | 1,855.00 | 1,634.91 | 5,978,800 |
| 2025-10-20 | 1,850.00 | 1,890.00 | 1,820.00 | 1,870.00 | 1,648.13 | 8,476,100 |
| 2025-10-17 | 1,930.00 | 1,950.00 | 1,840.00 | 1,850.00 | 1,630.51 | 18,196,300 |
| 2025-10-16 | 1,990.00 | 1,995.00 | 1,885.00 | 1,920.00 | 1,692.20 | 23,152,200 |
| 2025-10-15 | 1,850.00 | 1,990.00 | 1,830.00 | 1,990.00 | 1,753.90 | 78,510,400 |
| 2025-10-14 | 1,865.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,608.47 | 23,453,000 |
| 2025-10-13 | 1,925.00 | 1,935.00 | 1,830.00 | 1,855.00 | 1,634.91 | 16,047,500 |
| 2025-10-10 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,696.61 | 13,355,500 |
| 2025-10-09 | 1,875.00 | 1,975.00 | 1,865.00 | 1,935.00 | 1,705.42 | 23,323,800 |
| 2025-10-08 | 1,845.00 | 1,900.00 | 1,785.00 | 1,865.00 | 1,643.73 | 17,852,900 |
| 2025-10-07 | 1,845.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,626.10 | 16,206,600 |
| 2025-10-06 | 1,850.00 | 1,850.00 | 1,785.00 | 1,845.00 | 1,626.10 | 11,593,600 |
| 2025-10-03 | 1,735.00 | 1,850.00 | 1,725.00 | 1,850.00 | 1,630.51 | 28,490,000 |
| 2025-10-02 | 1,725.00 | 1,740.00 | 1,705.00 | 1,735.00 | 1,529.15 | 7,040,300 |
| 2025-10-01 | 1,740.00 | 1,745.00 | 1,700.00 | 1,725.00 | 1,520.34 | 19,420,300 |
| 2025-09-30 | 1,685.00 | 1,745.00 | 1,680.00 | 1,715.00 | 1,511.52 | 21,249,100 |
| 2025-09-29 | 1,685.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,489.49 | 11,086,300 |
| 2025-09-26 | 1,655.00 | 1,730.00 | 1,655.00 | 1,675.00 | 1,476.27 | 27,450,400 |
| 2025-09-25 | 1,555.00 | 1,700.00 | 1,555.00 | 1,640.00 | 1,445.42 | 50,062,000 |
| 2025-09-24 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,361.69 | 9,914,200 |
| 2025-09-23 | 1,560.00 | 1,565.00 | 1,525.00 | 1,545.00 | 1,361.69 | 15,395,400 |
| 2025-09-22 | 1,555.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,370.51 | 10,375,200 |
| 2025-09-19 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,366.10 | 6,203,800 |
| 2025-09-18 | 1,545.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,348.47 | 7,591,000 |
| 2025-09-17 | 1,590.00 | 1,600.00 | 1,515.00 | 1,545.00 | 1,361.69 | 18,960,200 |
| 2025-09-16 | 1,565.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,401.35 | 19,162,900 |
| 2025-09-15 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,374.91 | 18,445,600 |
| 2025-09-12 | 1,495.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,339.66 | 18,649,000 |
| 2025-09-11 | 1,480.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,308.81 | 20,718,700 |
| 2025-09-10 | 1,485.00 | 1,485.00 | 1,440.00 | 1,460.00 | 1,286.78 | 20,526,100 |
| 2025-09-09 | 1,390.00 | 1,480.00 | 1,390.00 | 1,480.00 | 1,304.41 | 26,724,300 |
| 2025-09-08 | 1,415.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,225.08 | 22,896,900 |
| 2025-09-05 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,247.12 | 0 |
| 2025-09-04 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,247.12 | 16,087,800 |
| 2025-09-03 | 1,455.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,260.34 | 10,561,400 |
| 2025-09-02 | 1,440.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,273.56 | 9,784,300 |
| 2025-09-01 | 1,355.00 | 1,445.00 | 1,315.00 | 1,425.00 | 1,255.93 | 21,862,500 |
| 2025-08-29 | 1,425.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,251.52 | 26,758,200 |
| 2025-08-28 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,255.93 | 14,246,000 |
| 2025-08-27 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,225.08 | 41,810,100 |
| 2025-08-26 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,277.96 | 95,432,500 |
| 2025-08-25 | 1,550.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,335.25 | 19,515,200 |
| 2025-08-22 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,366.10 | 14,768,300 |
| 2025-08-21 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,374.91 | 21,246,600 |
| 2025-08-20 | 1,545.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,388.13 | 41,645,900 |
| 2025-08-19 | 1,460.00 | 1,575.00 | 1,455.00 | 1,535.00 | 1,352.88 | 50,464,000 |
| 2025-08-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,277.96 | 0 |
| 2025-08-15 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,277.96 | 16,958,600 |
| 2025-08-14 | 1,495.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,295.59 | 11,533,100 |
| 2025-08-13 | 1,465.00 | 1,515.00 | 1,455.00 | 1,490.00 | 1,313.22 | 25,608,900 |
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.