Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,720.00 | 1,940.00 | 1,720.00 | 1,765.00 | 1,765.00 | 42,041,200 |
| 2026-10-15 | 2,080.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 6,459,100 |
| 2026-10-14 | 2,050.00 | 2,100.00 | 2,050.00 | 2,080.00 | 2,080.00 | 8,471,900 |
| 2026-10-13 | 2,010.00 | 2,070.00 | 1,990.00 | 2,040.00 | 2,040.00 | 10,109,900 |
| 2026-10-12 | 2,020.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | 6,114,500 |
| 2026-10-09 | 1,990.00 | 2,030.00 | 1,975.00 | 2,010.00 | 2,010.00 | 2,879,200 |
| 2026-10-08 | 2,010.00 | 2,020.00 | 1,975.00 | 1,990.00 | 1,990.00 | 5,451,400 |
| 2026-10-07 | 2,020.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 5,485,600 |
| 2026-10-06 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 2,020.00 | 11,037,800 |
| 2026-10-05 | 1,935.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,980.00 | 8,131,300 |
| 2026-10-02 | 1,920.00 | 1,960.00 | 1,910.00 | 1,935.00 | 1,935.00 | 6,225,000 |
| 2026-10-01 | 1,950.00 | 1,950.00 | 1,885.00 | 1,920.00 | 1,920.00 | 10,238,500 |
| 2026-09-30 | 1,945.00 | 1,995.00 | 1,935.00 | 1,935.00 | 1,935.00 | 9,949,700 |
| 2026-09-29 | 1,990.00 | 1,995.00 | 1,900.00 | 1,940.00 | 1,940.00 | 20,681,900 |
| 2026-09-28 | 2,040.00 | 2,040.00 | 1,960.00 | 1,995.00 | 1,995.00 | 13,161,300 |
| 2026-09-25 | 2,030.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,030.00 | 7,479,300 |
| 2026-09-24 | 1,980.00 | 2,060.00 | 1,955.00 | 2,020.00 | 2,020.00 | 23,616,700 |
| 2026-09-23 | 2,030.00 | 2,070.00 | 1,945.00 | 1,980.00 | 1,980.00 | 47,532,300 |
| 2026-09-22 | 2,170.00 | 2,200.00 | 2,010.00 | 2,040.00 | 2,040.00 | 33,185,000 |
| 2026-09-21 | 2,210.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,170.00 | 15,768,200 |
| 2026-09-18 | 2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | 9,804,200 |
Page 1 of 1 · 21 trading days
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.