Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,470.00 | 1,490.00 | 1,420.00 | 1,455.00 | 1,282.37 | 41,852,800 |
| 2025-08-11 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,287.66 | 16,284,600 |
| 2025-08-08 | 1,500.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,274.78 | 23,839,100 |
| 2025-08-07 | 1,485.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,244.74 | 14,385,800 |
| 2025-08-06 | 1,470.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,274.78 | 15,125,100 |
| 2025-08-05 | 1,505.00 | 1,520.00 | 1,420.00 | 1,465.00 | 1,257.61 | 46,661,500 |
| 2025-08-04 | 1,505.00 | 1,525.00 | 1,460.00 | 1,505.00 | 1,291.95 | 26,678,000 |
| 2025-08-01 | 1,530.00 | 1,560.00 | 1,465.00 | 1,505.00 | 1,291.95 | 51,323,800 |
| 2025-07-31 | 1,435.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,244.74 | 49,501,300 |
| 2025-07-30 | 1,425.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,231.86 | 28,817,200 |
| 2025-07-29 | 1,365.00 | 1,455.00 | 1,360.00 | 1,395.00 | 1,197.52 | 36,620,200 |
| 2025-07-28 | 1,350.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,163.19 | 25,052,600 |
| 2025-07-25 | 1,375.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,158.89 | 10,554,200 |
| 2025-07-24 | 1,310.00 | 1,390.00 | 1,310.00 | 1,370.00 | 1,176.06 | 27,276,700 |
| 2025-07-23 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,124.56 | 11,476,300 |
| 2025-07-22 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,146.02 | 18,130,100 |
| 2025-07-21 | 1,260.00 | 1,340.00 | 1,260.00 | 1,320.00 | 1,133.14 | 29,128,900 |
| 2025-07-18 | 1,290.00 | 1,295.00 | 1,200.00 | 1,260.00 | 1,081.63 | 22,961,200 |
| 2025-07-17 | 1,270.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,103.09 | 20,450,100 |
| 2025-07-16 | 1,180.00 | 1,275.00 | 1,180.00 | 1,270.00 | 1,090.22 | 60,207,600 |
| 2025-07-15 | 1,125.00 | 1,220.00 | 1,110.00 | 1,175.00 | 1,008.67 | 36,369,000 |
| 2025-07-14 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 965.74 | 15,715,700 |
| 2025-07-11 | 1,100.00 | 1,145.00 | 1,085.00 | 1,145.00 | 982.91 | 13,994,200 |
| 2025-07-10 | 1,125.00 | 1,150.00 | 1,080.00 | 1,100.00 | 944.28 | 32,067,600 |
| 2025-07-09 | 1,010.00 | 1,140.00 | 1,010.00 | 1,125.00 | 965.74 | 64,497,700 |
| 2025-07-08 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 867.02 | 13,138,900 |
| 2025-07-07 | 985.00 | 985.00 | 970.00 | 975.00 | 836.98 | 4,784,800 |
| 2025-07-04 | 990.00 | 995.00 | 975.00 | 985.00 | 845.56 | 4,617,200 |
| 2025-07-03 | 990.00 | 1,000.00 | 980.00 | 985.00 | 845.56 | 3,961,000 |
| 2025-07-02 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 849.86 | 8,666,400 |
| 2025-07-01 | 995.00 | 1,010.00 | 980.00 | 1,000.00 | 858.44 | 17,075,200 |
| 2025-06-30 | 960.00 | 995.00 | 960.00 | 990.00 | 849.86 | 8,083,300 |
| 2025-06-26 | 955.00 | 970.00 | 955.00 | 960.00 | 824.10 | 5,014,600 |
| 2025-06-25 | 960.00 | 960.00 | 945.00 | 955.00 | 819.81 | 6,232,500 |
| 2025-06-24 | 960.00 | 985.00 | 960.00 | 960.00 | 824.10 | 9,291,500 |
| 2025-06-23 | 960.00 | 970.00 | 930.00 | 960.00 | 824.10 | 11,019,100 |
| 2025-06-20 | 955.00 | 975.00 | 950.00 | 965.00 | 828.39 | 12,756,400 |
| 2025-06-19 | 975.00 | 975.00 | 945.00 | 955.00 | 819.81 | 13,706,300 |
| 2025-06-18 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 836.98 | 18,128,800 |
| 2025-06-17 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 871.32 | 16,681,600 |
| 2025-06-16 | 980.00 | 1,000.00 | 980.00 | 990.00 | 849.86 | 15,425,400 |
| 2025-06-13 | 980.00 | 985.00 | 970.00 | 975.00 | 836.98 | 12,922,800 |
| 2025-06-12 | 975.00 | 990.00 | 965.00 | 980.00 | 841.27 | 15,008,800 |
| 2025-06-11 | 970.00 | 975.00 | 960.00 | 975.00 | 836.98 | 20,068,200 |
| 2025-06-10 | 940.00 | 965.00 | 930.00 | 960.00 | 824.10 | 22,478,400 |
| 2025-06-05 | 940.00 | 940.00 | 920.00 | 930.00 | 798.35 | 8,256,000 |
| 2025-06-04 | 940.00 | 945.00 | 925.00 | 930.00 | 798.35 | 14,039,500 |
| 2025-06-03 | 915.00 | 935.00 | 895.00 | 930.00 | 798.35 | 15,810,800 |
| 2025-06-02 | 910.00 | 920.00 | 890.00 | 915.00 | 785.47 | 10,477,700 |
| 2025-05-28 | 920.00 | 920.00 | 905.00 | 905.00 | 776.89 | 10,640,400 |
| 2025-05-27 | 920.00 | 930.00 | 910.00 | 915.00 | 785.47 | 6,895,300 |
| 2025-05-26 | 930.00 | 935.00 | 900.00 | 920.00 | 789.76 | 27,231,500 |
| 2025-05-23 | 940.00 | 945.00 | 920.00 | 925.00 | 794.06 | 11,638,300 |
| 2025-05-22 | 975.00 | 975.00 | 935.00 | 940.00 | 806.93 | 23,839,200 |
| 2025-05-21 | 960.00 | 975.00 | 955.00 | 960.00 | 824.10 | 19,527,600 |
| 2025-05-20 | 925.00 | 960.00 | 925.00 | 950.00 | 815.52 | 29,709,000 |
| 2025-05-19 | 915.00 | 935.00 | 905.00 | 925.00 | 794.06 | 14,883,600 |
| 2025-05-16 | 920.00 | 925.00 | 905.00 | 910.00 | 781.18 | 15,588,200 |
| 2025-05-15 | 900.00 | 935.00 | 900.00 | 915.00 | 785.47 | 28,664,100 |
| 2025-05-14 | 885.00 | 915.00 | 885.00 | 900.00 | 772.60 | 40,987,900 |
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.