PT Triputra Agro Persada Tbk(ID:TAPG)
Rp1,900.00-5.00 (-0.52%)
ID:TAPG
PT Triputra Agro Persada Tbk historical prices
Rp1,900.00
At close:-5.00 (-0.52%)
PT Triputra Agro Persada Tbk (TAPG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,915.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.52% | 7,217,800 | 0.40 |
| Nov 09, 2026 | 1,915.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.26% | 4,408,800 | 0.24 |
| Nov 06, 2026 | 1,910.00 | 1,915.00 | 1,880.00 | 1,910.00 | 1,910.00 | +0.00% | 5,462,600 | 0.30 |
| Nov 05, 2026 | 1,895.00 | 1,915.00 | 1,885.00 | 1,910.00 | 1,910.00 | +1.87% | 5,454,200 | 0.29 |
| Nov 04, 2026 | 1,880.00 | 1,910.00 | 1,855.00 | 1,875.00 | 1,875.00 | +0.81% | 6,950,700 | 0.37 |
| Nov 03, 2026 | 1,950.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.38% | 10,779,600 | 0.58 |
| Nov 02, 2026 | 1,820.00 | 1,950.00 | 1,820.00 | 1,925.00 | 1,925.00 | +1.58% | 8,764,700 | 0.47 |
| Oct 30, 2026 | 1,915.00 | 1,930.00 | 1,850.00 | 1,895.00 | 1,895.00 | -1.56% | 10,833,600 | 0.57 |
| Oct 29, 2026 | 1,945.00 | 1,970.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.52% | 14,275,400 | 0.75 |
| Oct 28, 2026 | 1,910.00 | 1,965.00 | 1,860.00 | 1,935.00 | 1,935.00 | +1.04% | 16,071,100 | 0.85 |
| Oct 27, 2026 | 1,850.00 | 1,915.00 | 1,845.00 | 1,915.00 | 1,915.00 | +3.51% | 15,889,700 | 0.84 |
| Oct 26, 2026 | 1,900.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 7,148,800 | 0.38 |
| Oct 23, 2026 | 1,875.00 | 1,930.00 | 1,870.00 | 1,900.00 | 1,900.00 | +1.06% | 6,109,800 | 0.32 |
| Oct 22, 2026 | 1,860.00 | 1,930.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.57% | 11,712,400 | 0.62 |
| Oct 21, 2026 | 1,920.00 | 1,920.00 | 1,840.00 | 1,910.00 | 1,910.00 | +0.00% | 13,289,100 | 0.69 |
| Oct 20, 2026 | 1,745.00 | 1,910.00 | 1,735.00 | 1,910.00 | 1,910.00 | +10.40% | 22,950,700 | 1.20 |
| Oct 19, 2026 | 1,720.00 | 1,730.00 | 1,645.00 | 1,730.00 | 1,730.00 | -1.98% | 42,191,800 | 2.24 |
| Oct 16, 2026 | 1,720.00 | 1,940.00 | 1,720.00 | 1,765.00 | 1,765.00 | -12.62% | 42,041,200 | 2.28 |
| Oct 15, 2026 | 2,080.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -2.88% | 6,459,100 | 0.35 |
| Oct 14, 2026 | 2,050.00 | 2,100.00 | 2,050.00 | 2,080.00 | 2,080.00 | +1.96% | 8,471,900 | 0.46 |
| Oct 13, 2026 | 2,010.00 | 2,070.00 | 1,990.00 | 2,040.00 | 2,040.00 | +0.99% | 10,109,900 | 0.54 |
| Oct 12, 2026 | 2,020.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | +0.50% | 6,114,500 | 0.32 |
| Oct 09, 2026 | 1,990.00 | 2,030.00 | 1,975.00 | 2,010.00 | 2,010.00 | +1.01% | 2,879,200 | 0.15 |
| Oct 08, 2026 | 2,010.00 | 2,020.00 | 1,975.00 | 1,990.00 | 1,990.00 | -1.00% | 5,451,400 | 0.29 |
| Oct 07, 2026 | 2,020.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | -0.50% | 5,485,600 | 0.29 |
| Oct 06, 2026 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 2,020.00 | +2.02% | 11,037,800 | 0.57 |
| Oct 05, 2026 | 1,935.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,980.00 | +2.33% | 8,131,300 | 0.42 |
| Oct 02, 2026 | 1,920.00 | 1,960.00 | 1,910.00 | 1,935.00 | 1,935.00 | +0.78% | 6,225,000 | 0.32 |
| Oct 01, 2026 | 1,950.00 | 1,950.00 | 1,885.00 | 1,920.00 | 1,920.00 | -0.78% | 10,238,500 | 0.53 |
| Sep 30, 2026 | 1,945.00 | 1,995.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 9,949,700 | 0.51 |
| Sep 29, 2026 | 1,990.00 | 1,995.00 | 1,900.00 | 1,940.00 | 1,940.00 | -2.76% | 20,681,900 | 1.08 |
| Sep 28, 2026 | 2,040.00 | 2,040.00 | 1,960.00 | 1,995.00 | 1,995.00 | -1.72% | 13,161,300 | 0.69 |
| Sep 25, 2026 | 2,030.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,030.00 | +0.50% | 7,479,300 | 0.39 |
| Sep 24, 2026 | 1,980.00 | 2,060.00 | 1,955.00 | 2,020.00 | 2,020.00 | +2.02% | 23,616,700 | 1.25 |
| Sep 23, 2026 | 2,030.00 | 2,070.00 | 1,945.00 | 1,980.00 | 1,980.00 | -2.94% | 47,532,300 | 2.60 |
| Sep 22, 2026 | 2,170.00 | 2,200.00 | 2,010.00 | 2,040.00 | 2,040.00 | -5.99% | 33,185,000 | 1.85 |
| Sep 21, 2026 | 2,210.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.81% | 15,768,200 | 0.89 |
| Sep 18, 2026 | 2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | -1.78% | 9,804,200 | 0.55 |
| Sep 17, 2026 | 2,200.00 | 2,290.00 | 2,200.00 | 2,250.00 | 2,250.00 | +1.81% | 16,519,500 | 0.93 |
| Sep 16, 2026 | 2,230.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | -0.90% | 11,037,100 | 0.62 |
| Sep 15, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,230.00 | 2,230.00 | -0.89% | 12,310,300 | 0.70 |
| Sep 14, 2026 | 2,270.00 | 2,280.00 | 2,150.00 | 2,250.00 | 2,250.00 | -0.88% | 16,306,900 | 0.91 |
| Sep 11, 2026 | 2,250.00 | 2,280.00 | 2,170.00 | 2,270.00 | 2,270.00 | +0.89% | 12,993,100 | 0.74 |
| Sep 10, 2026 | 2,460.00 | 2,470.00 | 2,250.00 | 2,250.00 | 2,250.00 | -8.16% | 17,629,600 | 0.99 |
| Sep 09, 2026 | 2,360.00 | 2,480.00 | 2,340.00 | 2,450.00 | 2,450.00 | +3.81% | 52,225,800 | 3.02 |
| Sep 08, 2026 | 2,260.00 | 2,360.00 | 2,260.00 | 2,360.00 | 2,360.00 | +4.42% | 60,313,200 | 3.61 |
| Sep 07, 2026 | 2,230.00 | 2,300.00 | 2,220.00 | 2,260.00 | 2,260.00 | +1.35% | 13,881,400 | 0.83 |
| Sep 04, 2026 | 2,350.00 | 2,350.00 | 2,230.00 | 2,230.00 | 2,230.00 | -5.11% | 22,597,500 | 1.36 |
| Sep 03, 2026 | 2,350.00 | 2,350.00 | 2,210.00 | 2,350.00 | 2,350.00 | +0.00% | 52,292,700 | 3.22 |
| Sep 02, 2026 | 2,310.00 | 2,350.00 | 2,250.00 | 2,350.00 | 2,350.00 | +0.86% | 59,600,300 | 3.75 |
