Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← TAPG.JK stock page

Triputra Agro Persada Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,720.001,940.001,720.001,765.001,765.0042,041,200
2026-10-152,080.002,090.002,000.002,020.002,020.006,459,100
2026-10-142,050.002,100.002,050.002,080.002,080.008,471,900
2026-10-132,010.002,070.001,990.002,040.002,040.0010,109,900
2026-10-122,020.002,040.001,990.002,020.002,020.006,114,500
2026-10-091,990.002,030.001,975.002,010.002,010.002,879,200
2026-10-082,010.002,020.001,975.001,990.001,990.005,451,400
2026-10-072,020.002,030.001,985.002,010.002,010.005,485,600
2026-10-062,000.002,030.001,970.002,020.002,020.0011,037,800
2026-10-051,935.001,980.001,910.001,980.001,980.008,131,300
2026-10-021,920.001,960.001,910.001,935.001,935.006,225,000
2026-10-011,950.001,950.001,885.001,920.001,920.0010,238,500
2026-09-301,945.001,995.001,935.001,935.001,935.009,949,700
2026-09-291,990.001,995.001,900.001,940.001,940.0020,681,900
2026-09-282,040.002,040.001,960.001,995.001,995.0013,161,300
2026-09-252,030.002,040.001,985.002,030.002,030.007,479,300
2026-09-241,980.002,060.001,955.002,020.002,020.0023,616,700
2026-09-232,030.002,070.001,945.001,980.001,980.0047,532,300
2026-09-222,170.002,200.002,010.002,040.002,040.0033,185,000
2026-09-212,210.002,230.002,150.002,170.002,170.0015,768,200
2026-09-182,250.002,250.002,190.002,210.002,210.009,804,200
2026-09-172,200.002,290.002,200.002,250.002,250.0016,519,500
2026-09-162,230.002,240.002,180.002,210.002,210.0011,037,100
2026-09-152,250.002,250.002,180.002,230.002,230.0012,310,300
2026-09-142,270.002,280.002,150.002,250.002,250.0016,306,900
2026-09-112,250.002,280.002,170.002,270.002,270.0012,993,100
2026-09-102,460.002,470.002,250.002,250.002,250.0017,629,600
2026-09-092,360.002,480.002,340.002,450.002,450.0052,225,800
2026-09-082,260.002,360.002,260.002,360.002,360.0060,313,200
2026-09-072,230.002,300.002,220.002,260.002,260.0013,881,400
2026-09-042,350.002,350.002,230.002,230.002,230.0022,597,500
2026-09-032,350.002,350.002,210.002,350.002,350.0052,292,700
2026-09-022,310.002,350.002,250.002,350.002,350.0059,600,300
2026-09-012,110.002,330.002,100.002,330.002,330.0051,825,100
2026-08-312,040.002,150.002,010.002,090.002,090.0032,814,100
2026-08-282,040.002,060.002,020.002,030.002,030.0016,930,100
2026-08-271,965.002,050.001,955.002,050.002,050.0021,821,500
2026-08-261,950.001,995.001,950.001,950.001,950.0017,777,100
2026-08-251,940.001,940.001,940.001,940.001,940.000
2026-08-241,960.001,975.001,920.001,940.001,940.0015,697,500
2026-08-211,925.001,980.001,910.001,960.001,960.0030,547,100
2026-08-201,850.001,925.001,845.001,915.001,915.0028,598,700
2026-08-191,835.001,855.001,830.001,830.001,830.0013,459,400
2026-08-181,795.001,835.001,795.001,830.001,830.0011,985,300
2026-08-171,790.001,790.001,790.001,790.001,790.000
2026-08-141,780.001,795.001,770.001,790.001,790.0010,603,000
2026-08-131,810.001,810.001,770.001,780.001,780.0019,923,400
2026-08-121,735.001,820.001,715.001,805.001,805.0025,190,900
2026-08-111,810.001,815.001,765.001,780.001,720.0019,350,000
2026-08-101,855.001,865.001,805.001,810.001,748.9917,160,000
2026-08-071,870.001,875.001,840.001,850.001,787.6410,548,600
2026-08-061,845.001,880.001,830.001,865.001,802.1314,429,100
2026-08-051,835.001,860.001,820.001,840.001,777.9812,669,200
2026-08-041,870.001,870.001,795.001,820.001,758.6517,302,200
2026-08-031,750.001,845.001,705.001,840.001,777.9817,417,400
2026-07-311,795.001,800.001,750.001,750.001,691.0110,925,300
2026-07-301,780.001,820.001,775.001,785.001,724.8313,624,200
2026-07-291,770.001,795.001,750.001,750.001,691.019,245,400
2026-07-281,755.001,770.001,745.001,755.001,695.849,364,100
2026-07-271,725.001,760.001,695.001,755.001,695.8416,217,300
Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1260.0000 IDR
2026-06-0491.0000 IDR
2025-11-1150.0000 IDR
2025-08-1239.0000 IDR
2025-05-0876.0000 IDR
2024-11-0876.0000 IDR
2024-05-1591.0000 IDR
2024-05-1437.0000 IDR
2023-05-2638.0000 IDR
2022-06-0625.0000 IDR
2021-07-0615.1100 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.