Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 760.00 | 775.00 | 730.00 | 745.00 | 589.94 | 23,187,500 |
| 2025-02-03 | 790.00 | 795.00 | 750.00 | 760.00 | 601.82 | 16,621,200 |
| 2025-01-31 | 790.00 | 800.00 | 785.00 | 790.00 | 625.57 | 2,910,700 |
| 2025-01-30 | 770.00 | 800.00 | 765.00 | 790.00 | 625.57 | 8,882,700 |
| 2025-01-24 | 770.00 | 780.00 | 770.00 | 775.00 | 613.70 | 4,719,100 |
| 2025-01-23 | 780.00 | 785.00 | 770.00 | 770.00 | 609.74 | 2,776,900 |
| 2025-01-22 | 780.00 | 785.00 | 770.00 | 775.00 | 613.70 | 4,297,000 |
| 2025-01-21 | 775.00 | 785.00 | 770.00 | 775.00 | 613.70 | 5,226,400 |
| 2025-01-20 | 785.00 | 790.00 | 765.00 | 775.00 | 613.70 | 6,247,200 |
| 2025-01-17 | 810.00 | 810.00 | 780.00 | 785.00 | 621.62 | 6,767,600 |
| 2025-01-16 | 820.00 | 820.00 | 805.00 | 810.00 | 641.41 | 6,042,700 |
| 2025-01-15 | 800.00 | 830.00 | 790.00 | 820.00 | 649.33 | 12,101,000 |
| 2025-01-14 | 800.00 | 810.00 | 790.00 | 795.00 | 629.53 | 10,930,400 |
| 2025-01-13 | 755.00 | 800.00 | 755.00 | 800.00 | 633.49 | 16,433,000 |
| 2025-01-10 | 760.00 | 765.00 | 750.00 | 755.00 | 597.86 | 2,687,100 |
| 2025-01-09 | 765.00 | 770.00 | 750.00 | 750.00 | 593.90 | 5,531,500 |
| 2025-01-08 | 765.00 | 775.00 | 760.00 | 765.00 | 605.78 | 10,820,200 |
| 2025-01-07 | 760.00 | 775.00 | 745.00 | 765.00 | 605.78 | 7,793,700 |
| 2025-01-06 | 745.00 | 770.00 | 740.00 | 760.00 | 601.82 | 17,431,800 |
| 2025-01-03 | 750.00 | 755.00 | 730.00 | 740.00 | 585.98 | 6,165,500 |
| 2025-01-02 | 765.00 | 775.00 | 740.00 | 745.00 | 589.94 | 8,400,500 |
| 2024-12-30 | 735.00 | 770.00 | 720.00 | 765.00 | 605.78 | 15,985,800 |
| 2024-12-27 | 735.00 | 740.00 | 725.00 | 730.00 | 578.06 | 2,409,900 |
| 2024-12-24 | 720.00 | 735.00 | 720.00 | 735.00 | 582.02 | 5,476,700 |
| 2024-12-23 | 715.00 | 730.00 | 710.00 | 715.00 | 566.18 | 4,833,300 |
| 2024-12-20 | 720.00 | 735.00 | 700.00 | 715.00 | 566.18 | 30,193,100 |
| 2024-12-19 | 750.00 | 755.00 | 715.00 | 720.00 | 570.14 | 64,304,700 |
| 2024-12-18 | 765.00 | 785.00 | 755.00 | 765.00 | 605.78 | 12,932,700 |
| 2024-12-17 | 790.00 | 790.00 | 765.00 | 765.00 | 605.78 | 7,910,400 |
| 2024-12-16 | 800.00 | 800.00 | 780.00 | 790.00 | 625.57 | 5,294,300 |
| 2024-12-13 | 805.00 | 810.00 | 785.00 | 800.00 | 633.49 | 9,788,800 |
| 2024-12-12 | 795.00 | 815.00 | 790.00 | 805.00 | 637.45 | 12,572,600 |
| 2024-12-11 | 825.00 | 830.00 | 785.00 | 790.00 | 625.57 | 37,476,400 |
| 2024-12-10 | 845.00 | 860.00 | 820.00 | 825.00 | 653.29 | 19,154,600 |
| 2024-12-09 | 840.00 | 855.00 | 825.00 | 840.00 | 665.17 | 23,873,500 |
| 2024-12-06 | 850.00 | 855.00 | 825.00 | 835.00 | 661.21 | 6,291,600 |
| 2024-12-05 | 865.00 | 875.00 | 835.00 | 850.00 | 673.09 | 16,430,900 |
| 2024-12-04 | 845.00 | 880.00 | 840.00 | 865.00 | 684.96 | 22,614,700 |
| 2024-12-03 | 825.00 | 870.00 | 805.00 | 840.00 | 665.17 | 17,252,800 |
| 2024-12-02 | 820.00 | 830.00 | 800.00 | 820.00 | 649.33 | 22,164,800 |
| 2024-11-29 | 780.00 | 825.00 | 770.00 | 810.00 | 641.41 | 25,990,700 |
| 2024-11-28 | 780.00 | 780.00 | 765.00 | 775.00 | 613.70 | 5,788,200 |
| 2024-11-26 | 775.00 | 790.00 | 765.00 | 770.00 | 609.74 | 9,016,200 |
| 2024-11-25 | 760.00 | 790.00 | 760.00 | 775.00 | 613.70 | 9,817,700 |
| 2024-11-22 | 790.00 | 790.00 | 755.00 | 765.00 | 605.78 | 24,719,900 |
| 2024-11-21 | 805.00 | 825.00 | 785.00 | 790.00 | 625.57 | 36,253,300 |
| 2024-11-20 | 840.00 | 845.00 | 805.00 | 810.00 | 641.41 | 25,441,800 |
| 2024-11-19 | 840.00 | 870.00 | 820.00 | 840.00 | 665.17 | 23,035,400 |
| 2024-11-18 | 880.00 | 885.00 | 835.00 | 845.00 | 669.13 | 35,607,100 |
| 2024-11-15 | 890.00 | 900.00 | 860.00 | 885.00 | 700.80 | 25,672,500 |
| 2024-11-14 | 900.00 | 905.00 | 880.00 | 890.00 | 704.76 | 18,569,900 |
| 2024-11-13 | 945.00 | 955.00 | 890.00 | 890.00 | 704.76 | 40,444,800 |
| 2024-11-12 | 920.00 | 950.00 | 910.00 | 940.00 | 744.35 | 30,693,500 |
| 2024-11-11 | 930.00 | 930.00 | 900.00 | 915.00 | 724.56 | 25,580,100 |
| 2024-11-08 | 920.00 | 920.00 | 870.00 | 905.00 | 716.64 | 77,430,100 |
| 2024-11-07 | 950.00 | 965.00 | 925.00 | 960.00 | 700.01 | 70,037,900 |
| 2024-11-06 | 965.00 | 970.00 | 935.00 | 945.00 | 689.07 | 36,165,200 |
| 2024-11-05 | 955.00 | 980.00 | 955.00 | 965.00 | 703.66 | 48,009,700 |
| 2024-11-04 | 930.00 | 960.00 | 915.00 | 950.00 | 692.72 | 43,208,700 |
| 2024-11-01 | 925.00 | 930.00 | 910.00 | 915.00 | 667.20 | 33,220,400 |
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.