Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 885.00 | 915.00 | 885.00 | 900.00 | 772.60 | 40,987,900 |
| 2025-05-09 | 890.00 | 900.00 | 865.00 | 880.00 | 755.43 | 20,241,700 |
| 2025-05-08 | 915.00 | 925.00 | 885.00 | 890.00 | 764.01 | 58,575,800 |
| 2025-05-07 | 970.00 | 990.00 | 970.00 | 980.00 | 776.03 | 60,661,500 |
| 2025-05-06 | 990.00 | 995.00 | 960.00 | 970.00 | 768.11 | 39,116,200 |
| 2025-05-05 | 990.00 | 1,000.00 | 980.00 | 990.00 | 783.95 | 42,944,100 |
| 2025-05-02 | 975.00 | 995.00 | 970.00 | 985.00 | 779.99 | 27,991,300 |
| 2025-04-30 | 1,005.00 | 1,020.00 | 975.00 | 975.00 | 772.07 | 37,084,700 |
| 2025-04-29 | 1,020.00 | 1,025.00 | 970.00 | 1,005.00 | 795.83 | 45,366,500 |
| 2025-04-28 | 1,020.00 | 1,060.00 | 970.00 | 1,020.00 | 807.70 | 61,170,600 |
| 2025-04-25 | 975.00 | 1,025.00 | 975.00 | 1,010.00 | 799.79 | 51,520,700 |
| 2025-04-24 | 965.00 | 980.00 | 965.00 | 965.00 | 764.15 | 17,101,600 |
| 2025-04-23 | 935.00 | 960.00 | 935.00 | 955.00 | 756.23 | 14,457,400 |
| 2025-04-22 | 935.00 | 945.00 | 925.00 | 935.00 | 740.40 | 9,824,900 |
| 2025-04-21 | 905.00 | 940.00 | 905.00 | 930.00 | 736.44 | 18,703,100 |
| 2025-04-17 | 910.00 | 920.00 | 895.00 | 905.00 | 716.64 | 6,967,300 |
| 2025-04-16 | 900.00 | 930.00 | 900.00 | 910.00 | 720.60 | 17,019,700 |
| 2025-04-15 | 910.00 | 935.00 | 900.00 | 900.00 | 712.68 | 21,124,300 |
| 2025-04-14 | 880.00 | 915.00 | 875.00 | 900.00 | 712.68 | 26,891,400 |
| 2025-04-11 | 850.00 | 875.00 | 835.00 | 865.00 | 684.96 | 14,566,900 |
| 2025-04-10 | 845.00 | 855.00 | 835.00 | 845.00 | 669.13 | 8,647,100 |
| 2025-04-09 | 800.00 | 830.00 | 800.00 | 810.00 | 641.41 | 13,637,400 |
| 2025-04-08 | 780.00 | 845.00 | 780.00 | 800.00 | 633.49 | 35,893,700 |
| 2025-03-27 | 875.00 | 880.00 | 865.00 | 880.00 | 696.84 | 10,355,000 |
| 2025-03-26 | 845.00 | 880.00 | 840.00 | 870.00 | 688.92 | 16,973,100 |
| 2025-03-25 | 850.00 | 860.00 | 835.00 | 845.00 | 669.13 | 11,322,000 |
| 2025-03-24 | 850.00 | 865.00 | 825.00 | 850.00 | 673.09 | 12,064,600 |
| 2025-03-21 | 865.00 | 865.00 | 835.00 | 845.00 | 669.13 | 16,472,500 |
| 2025-03-20 | 860.00 | 875.00 | 850.00 | 865.00 | 684.96 | 10,327,300 |
| 2025-03-19 | 845.00 | 860.00 | 840.00 | 860.00 | 681.01 | 7,760,400 |
| 2025-03-18 | 870.00 | 870.00 | 805.00 | 840.00 | 665.17 | 37,747,800 |
| 2025-03-17 | 875.00 | 890.00 | 860.00 | 870.00 | 688.92 | 11,769,700 |
| 2025-03-14 | 880.00 | 880.00 | 855.00 | 875.00 | 692.88 | 8,795,300 |
| 2025-03-13 | 890.00 | 895.00 | 870.00 | 875.00 | 692.88 | 20,809,300 |
| 2025-03-12 | 860.00 | 900.00 | 860.00 | 890.00 | 704.76 | 34,466,900 |
| 2025-03-11 | 870.00 | 880.00 | 860.00 | 870.00 | 688.92 | 19,339,300 |
| 2025-03-10 | 865.00 | 900.00 | 860.00 | 880.00 | 696.84 | 33,565,100 |
| 2025-03-07 | 855.00 | 875.00 | 845.00 | 865.00 | 684.96 | 15,658,500 |
| 2025-03-06 | 860.00 | 870.00 | 840.00 | 855.00 | 677.05 | 14,494,100 |
| 2025-03-05 | 850.00 | 875.00 | 840.00 | 855.00 | 677.05 | 26,492,200 |
| 2025-03-04 | 840.00 | 850.00 | 820.00 | 845.00 | 669.13 | 30,581,000 |
| 2025-03-03 | 820.00 | 880.00 | 820.00 | 825.00 | 653.29 | 68,735,600 |
| 2025-02-28 | 840.00 | 865.00 | 795.00 | 805.00 | 637.45 | 92,176,000 |
| 2025-02-27 | 790.00 | 815.00 | 770.00 | 770.00 | 609.74 | 18,577,400 |
| 2025-02-26 | 775.00 | 800.00 | 775.00 | 790.00 | 625.57 | 27,172,500 |
| 2025-02-25 | 765.00 | 780.00 | 765.00 | 770.00 | 609.74 | 12,367,100 |
| 2025-02-24 | 775.00 | 780.00 | 760.00 | 765.00 | 605.78 | 6,053,600 |
| 2025-02-21 | 770.00 | 785.00 | 760.00 | 775.00 | 613.70 | 7,093,600 |
| 2025-02-20 | 775.00 | 790.00 | 760.00 | 770.00 | 609.74 | 11,244,200 |
| 2025-02-19 | 780.00 | 790.00 | 775.00 | 775.00 | 613.70 | 8,141,700 |
| 2025-02-18 | 770.00 | 785.00 | 770.00 | 785.00 | 621.62 | 5,735,600 |
| 2025-02-17 | 785.00 | 790.00 | 765.00 | 770.00 | 609.74 | 11,798,200 |
| 2025-02-14 | 785.00 | 795.00 | 780.00 | 785.00 | 621.62 | 3,582,300 |
| 2025-02-13 | 800.00 | 800.00 | 780.00 | 785.00 | 621.62 | 3,604,100 |
| 2025-02-12 | 775.00 | 800.00 | 760.00 | 795.00 | 629.53 | 11,985,200 |
| 2025-02-11 | 760.00 | 780.00 | 755.00 | 770.00 | 609.74 | 10,550,500 |
| 2025-02-10 | 755.00 | 780.00 | 755.00 | 760.00 | 601.82 | 7,446,800 |
| 2025-02-07 | 735.00 | 760.00 | 730.00 | 755.00 | 597.86 | 10,440,800 |
| 2025-02-06 | 745.00 | 750.00 | 730.00 | 735.00 | 582.02 | 6,285,300 |
| 2025-02-05 | 745.00 | 755.00 | 730.00 | 745.00 | 589.94 | 6,019,700 |
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.