Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 915.00 | 940.00 | 910.00 | 925.00 | 674.49 | 38,284,900 |
| 2024-10-30 | 910.00 | 935.00 | 900.00 | 915.00 | 667.20 | 68,063,800 |
| 2024-10-29 | 885.00 | 910.00 | 880.00 | 910.00 | 663.55 | 20,444,300 |
| 2024-10-28 | 915.00 | 920.00 | 885.00 | 885.00 | 645.32 | 20,741,400 |
| 2024-10-25 | 915.00 | 945.00 | 900.00 | 910.00 | 663.55 | 20,266,600 |
| 2024-10-24 | 960.00 | 975.00 | 885.00 | 910.00 | 663.55 | 41,143,500 |
| 2024-10-23 | 970.00 | 995.00 | 950.00 | 955.00 | 696.36 | 39,502,500 |
| 2024-10-22 | 960.00 | 975.00 | 950.00 | 965.00 | 703.66 | 13,167,300 |
| 2024-10-21 | 930.00 | 960.00 | 930.00 | 955.00 | 696.36 | 8,884,000 |
| 2024-10-18 | 935.00 | 935.00 | 920.00 | 930.00 | 678.13 | 11,663,800 |
| 2024-10-17 | 940.00 | 945.00 | 920.00 | 930.00 | 678.13 | 16,692,800 |
| 2024-10-16 | 930.00 | 950.00 | 925.00 | 935.00 | 681.78 | 13,223,200 |
| 2024-10-15 | 905.00 | 930.00 | 905.00 | 930.00 | 678.13 | 12,199,200 |
| 2024-10-14 | 890.00 | 925.00 | 880.00 | 905.00 | 659.91 | 21,569,000 |
| 2024-10-11 | 870.00 | 910.00 | 870.00 | 890.00 | 648.97 | 21,087,000 |
| 2024-10-10 | 865.00 | 885.00 | 865.00 | 875.00 | 638.03 | 14,034,300 |
| 2024-10-09 | 850.00 | 875.00 | 845.00 | 870.00 | 634.38 | 13,688,300 |
| 2024-10-08 | 865.00 | 870.00 | 840.00 | 855.00 | 623.45 | 12,820,800 |
| 2024-10-07 | 845.00 | 895.00 | 845.00 | 865.00 | 630.74 | 45,173,400 |
| 2024-10-04 | 855.00 | 855.00 | 835.00 | 845.00 | 616.15 | 9,133,100 |
| 2024-10-03 | 840.00 | 855.00 | 825.00 | 845.00 | 616.15 | 23,950,800 |
| 2024-10-02 | 820.00 | 840.00 | 820.00 | 830.00 | 605.22 | 31,710,300 |
| 2024-10-01 | 815.00 | 845.00 | 795.00 | 820.00 | 597.93 | 42,557,500 |
| 2024-09-30 | 840.00 | 845.00 | 805.00 | 810.00 | 590.63 | 19,218,800 |
| 2024-09-27 | 855.00 | 855.00 | 815.00 | 845.00 | 616.15 | 24,544,700 |
| 2024-09-26 | 860.00 | 890.00 | 845.00 | 850.00 | 619.80 | 32,832,300 |
| 2024-09-25 | 855.00 | 875.00 | 835.00 | 860.00 | 627.09 | 15,188,900 |
| 2024-09-24 | 855.00 | 855.00 | 840.00 | 845.00 | 616.15 | 11,388,300 |
| 2024-09-23 | 845.00 | 855.00 | 835.00 | 855.00 | 623.45 | 11,054,000 |
| 2024-09-20 | 840.00 | 860.00 | 830.00 | 840.00 | 612.51 | 28,429,500 |
| 2024-09-19 | 800.00 | 830.00 | 800.00 | 815.00 | 594.28 | 14,112,900 |
| 2024-09-18 | 810.00 | 820.00 | 795.00 | 800.00 | 583.34 | 7,537,100 |
| 2024-09-17 | 810.00 | 825.00 | 790.00 | 805.00 | 586.99 | 10,560,500 |
| 2024-09-13 | 825.00 | 835.00 | 800.00 | 810.00 | 590.63 | 13,696,800 |
| 2024-09-12 | 785.00 | 830.00 | 785.00 | 825.00 | 601.57 | 27,924,900 |
| 2024-09-11 | 790.00 | 800.00 | 775.00 | 785.00 | 572.40 | 16,667,300 |
| 2024-09-10 | 770.00 | 795.00 | 770.00 | 790.00 | 576.05 | 30,143,500 |
| 2024-09-09 | 805.00 | 805.00 | 760.00 | 770.00 | 561.47 | 41,483,600 |
| 2024-09-06 | 745.00 | 800.00 | 740.00 | 800.00 | 583.34 | 86,947,000 |
| 2024-09-05 | 695.00 | 760.00 | 680.00 | 735.00 | 535.95 | 63,960,700 |
| 2024-09-04 | 700.00 | 700.00 | 685.00 | 695.00 | 506.78 | 3,357,000 |
| 2024-09-03 | 700.00 | 700.00 | 695.00 | 700.00 | 510.42 | 4,233,700 |
| 2024-09-02 | 690.00 | 705.00 | 685.00 | 700.00 | 510.42 | 10,023,000 |
| 2024-08-30 | 695.00 | 700.00 | 685.00 | 690.00 | 503.13 | 6,794,300 |
| 2024-08-29 | 700.00 | 700.00 | 680.00 | 695.00 | 506.78 | 17,611,000 |
| 2024-08-28 | 690.00 | 700.00 | 690.00 | 700.00 | 510.42 | 4,396,100 |
| 2024-08-27 | 690.00 | 700.00 | 690.00 | 690.00 | 503.13 | 4,986,200 |
| 2024-08-26 | 690.00 | 695.00 | 685.00 | 690.00 | 503.13 | 8,046,500 |
| 2024-08-23 | 680.00 | 690.00 | 670.00 | 690.00 | 503.13 | 4,580,300 |
| 2024-08-22 | 685.00 | 685.00 | 675.00 | 675.00 | 492.19 | 5,256,300 |
| 2024-08-21 | 685.00 | 690.00 | 675.00 | 685.00 | 499.49 | 5,599,800 |
| 2024-08-20 | 680.00 | 690.00 | 675.00 | 685.00 | 499.49 | 4,535,800 |
| 2024-08-19 | 690.00 | 690.00 | 675.00 | 675.00 | 492.19 | 11,958,800 |
| 2024-08-16 | 685.00 | 695.00 | 680.00 | 690.00 | 503.13 | 6,087,400 |
| 2024-08-15 | 705.00 | 705.00 | 685.00 | 690.00 | 503.13 | 5,736,400 |
| 2024-08-14 | 710.00 | 715.00 | 695.00 | 705.00 | 514.07 | 11,398,700 |
| 2024-08-13 | 705.00 | 715.00 | 695.00 | 710.00 | 517.72 | 12,040,800 |
| 2024-08-12 | 705.00 | 710.00 | 695.00 | 705.00 | 514.07 | 9,193,000 |
| 2024-08-09 | 680.00 | 710.00 | 670.00 | 705.00 | 514.07 | 35,611,200 |
| 2024-08-08 | 680.00 | 680.00 | 670.00 | 680.00 | 495.84 | 5,747,700 |
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.