PT Triputra Agro Persada Tbk (TAPG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 20,825,800 |
| 07 May 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 19,799,600 |
| 06 May 2024 | 660.00 | 675.00 | 650.00 | 660.00 | 660.00 | 32,077,400 |
| 03 May 2024 | 660.00 | 670.00 | 650.00 | 655.00 | 655.00 | 21,379,900 |
| 02 May 2024 | 620.00 | 670.00 | 605.00 | 660.00 | 660.00 | 47,488,700 |
| 30 Apr 2024 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 18,468,600 |
| 29 Apr 2024 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 10,412,700 |
| 26 Apr 2024 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 4,568,400 |
| 25 Apr 2024 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 24,412,300 |
| 24 Apr 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 6,438,400 |
| 23 Apr 2024 | 615.00 | 635.00 | 610.00 | 625.00 | 625.00 | 16,099,100 |
| 22 Apr 2024 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 10,383,800 |
| 19 Apr 2024 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 9,715,900 |
| 18 Apr 2024 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 6,421,600 |
| 17 Apr 2024 | 610.00 | 625.00 | 605.00 | 610.00 | 610.00 | 6,721,300 |
| 16 Apr 2024 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 14,068,100 |
| 05 Apr 2024 | 605.00 | 625.00 | 605.00 | 620.00 | 620.00 | 7,857,800 |
| 04 Apr 2024 | 620.00 | 630.00 | 605.00 | 610.00 | 610.00 | 19,055,200 |
| 03 Apr 2024 | 595.00 | 625.00 | 590.00 | 620.00 | 620.00 | 23,122,100 |
| 02 Apr 2024 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 4,738,900 |
| 01 Apr 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 3,392,000 |
| 28 Mar 2024 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 2,292,300 |
| 27 Mar 2024 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 1,347,300 |
| 26 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| 25 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| 22 Mar 2024 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 8,762,200 |
| 21 Mar 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 3,180,600 |
| 20 Mar 2024 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 2,446,900 |
| 19 Mar 2024 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 6,626,500 |
| 18 Mar 2024 | 595.00 | 615.00 | 590.00 | 605.00 | 605.00 | 20,046,600 |
| 15 Mar 2024 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 19,982,400 |
| 14 Mar 2024 | 575.00 | 600.00 | 570.00 | 590.00 | 590.00 | 20,877,800 |
| 13 Mar 2024 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 11,575,500 |
| 08 Mar 2024 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 4,859,700 |
| 07 Mar 2024 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 10,280,200 |
| 06 Mar 2024 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 7,969,600 |
| 05 Mar 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 4,326,900 |
| 04 Mar 2024 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 11,057,900 |
| 01 Mar 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 2,581,800 |
| 29 Feb 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 3,250,000 |
| 28 Feb 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 3,459,500 |
| 27 Feb 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 2,701,000 |
| 26 Feb 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 4,919,000 |
| 23 Feb 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 3,780,300 |
| 22 Feb 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 3,206,600 |
| 21 Feb 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 6,059,200 |
| 20 Feb 2024 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 2,800,600 |
| 19 Feb 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 5,024,800 |
| 16 Feb 2024 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 8,738,700 |
| 15 Feb 2024 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 15,200,600 |
| 13 Feb 2024 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 7,267,100 |
| 12 Feb 2024 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 6,854,800 |
| 07 Feb 2024 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 3,819,300 |
| 06 Feb 2024 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 3,912,900 |
| 05 Feb 2024 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 2,170,200 |
| 02 Feb 2024 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 3,953,200 |
| 01 Feb 2024 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 3,860,200 |
| 31 Jan 2024 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 3,320,600 |
| 30 Jan 2024 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 2,969,700 |
| 29 Jan 2024 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 2,160,300 |
| 26 Jan 2024 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 8,604,000 |
| 25 Jan 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 5,784,000 |
| 24 Jan 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 4,031,600 |
| 23 Jan 2024 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 7,431,200 |
| 22 Jan 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1,988,000 |
| 19 Jan 2024 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2,000,500 |
| 18 Jan 2024 | 555.00 | 565.00 | 545.00 | 560.00 | 560.00 | 6,598,900 |
| 17 Jan 2024 | 560.00 | 560.00 | 545.00 | 555.00 | 555.00 | 4,830,000 |
| 16 Jan 2024 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 8,253,600 |
| 15 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 12 Jan 2024 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 3,067,000 |
| 11 Jan 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,437,900 |
| 10 Jan 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2,299,100 |
| 09 Jan 2024 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 3,981,400 |
| 08 Jan 2024 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 3,626,700 |
| 05 Jan 2024 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 3,176,600 |
| 04 Jan 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 1,529,300 |
| 03 Jan 2024 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,642,300 |
| 02 Jan 2024 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,672,300 |
| 29 Dec 2023 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2,904,300 |
| 28 Dec 2023 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1,411,700 |
| 27 Dec 2023 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 5,177,500 |
| 22 Dec 2023 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,189,900 |
| 21 Dec 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 3,788,300 |
| 20 Dec 2023 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,097,500 |
| 19 Dec 2023 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 830,300 |
| 18 Dec 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 3,238,900 |
| 15 Dec 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,527,100 |
| 14 Dec 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 5,827,500 |
| 13 Dec 2023 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 3,354,400 |
| 12 Dec 2023 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 5,478,600 |
| 11 Dec 2023 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 4,917,300 |
| 08 Dec 2023 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 3,651,100 |
| 07 Dec 2023 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 4,755,600 |
| 06 Dec 2023 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 5,985,500 |
| 05 Dec 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 2,197,400 |
| 04 Dec 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 2,117,000 |
| 01 Dec 2023 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,372,800 |
| 30 Nov 2023 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 1,663,200 |
| 29 Nov 2023 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 590,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.