Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,725.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,551.44 | 11,083,200 |
| 2025-11-10 | 1,825.00 | 1,825.00 | 1,735.00 | 1,750.00 | 1,542.37 | 23,445,800 |
| 2025-11-07 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,608.47 | 6,621,200 |
| 2025-11-06 | 1,845.00 | 1,870.00 | 1,805.00 | 1,815.00 | 1,599.66 | 7,998,600 |
| 2025-11-05 | 1,870.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,626.10 | 8,066,600 |
| 2025-11-04 | 1,880.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,648.13 | 10,893,200 |
| 2025-11-03 | 1,900.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,652.54 | 8,785,800 |
| 2025-10-31 | 1,825.00 | 1,915.00 | 1,825.00 | 1,880.00 | 1,656.95 | 24,758,700 |
| 2025-10-30 | 1,800.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,590.85 | 12,923,100 |
| 2025-10-29 | 1,780.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,573.22 | 10,774,300 |
| 2025-10-28 | 1,720.00 | 1,785.00 | 1,720.00 | 1,770.00 | 1,560.00 | 15,630,200 |
| 2025-10-27 | 1,770.00 | 1,790.00 | 1,690.00 | 1,720.00 | 1,515.93 | 26,952,300 |
| 2025-10-24 | 1,885.00 | 1,885.00 | 1,755.00 | 1,765.00 | 1,555.59 | 25,905,300 |
| 2025-10-23 | 1,905.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,665.76 | 11,357,600 |
← NewerPage 5 of 5 · 254 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.