PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,420.00
-5.00 (-0.35%)
Aug 29, 2025, 9:50 AM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 2.16% | 8,836,000 |
| Aug 27, 2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.14% | 41,810,100 |
| Aug 26, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.29% | 95,432,500 |
| Aug 25, 2025 | 1,550.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.26% | 19,515,200 |
| Aug 22, 2025 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.64% | 14,768,300 |
| Aug 21, 2025 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.95% | 21,246,600 |
| Aug 20, 2025 | 1,545.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,575.00 | 2.61% | 41,647,400 |
| Aug 19, 2025 | 1,460.00 | 1,575.00 | 1,455.00 | 1,535.00 | 1,535.00 | 5.86% | 50,464,000 |
| Aug 15, 2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.36% | 16,958,600 |
| Aug 14, 2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.34% | 11,533,100 |
| Aug 13, 2025 | 1,465.00 | 1,515.00 | 1,455.00 | 1,490.00 | 1,490.00 | 2.41% | 25,608,900 |
| Aug 12, 2025 | 1,470.00 | 1,490.00 | 1,420.00 | 1,455.00 | 1,455.00 | -3.00% | 41,852,800 |
| Aug 11, 2025 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,461.00 | 1.01% | 16,284,600 |
| Aug 8, 2025 | 1,500.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,446.39 | 2.41% | 23,839,100 |
| Aug 7, 2025 | 1,485.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,412.30 | -2.36% | 14,385,800 |
| Aug 6, 2025 | 1,470.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,446.39 | 1.37% | 15,125,100 |
| Aug 5, 2025 | 1,505.00 | 1,520.00 | 1,420.00 | 1,465.00 | 1,426.91 | -2.66% | 46,661,500 |
| Aug 4, 2025 | 1,505.00 | 1,525.00 | 1,460.00 | 1,505.00 | 1,465.87 | - | 26,678,000 |
| Aug 1, 2025 | 1,530.00 | 1,560.00 | 1,465.00 | 1,505.00 | 1,465.87 | 3.79% | 51,323,800 |
| Jul 31, 2025 | 1,435.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,412.30 | 1.05% | 49,501,300 |
| Jul 30, 2025 | 1,425.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,397.69 | 2.87% | 28,817,200 |
| Jul 29, 2025 | 1,365.00 | 1,455.00 | 1,360.00 | 1,395.00 | 1,358.73 | 2.95% | 36,620,200 |
| Jul 28, 2025 | 1,350.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,319.77 | 0.37% | 25,052,600 |
| Jul 25, 2025 | 1,375.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,314.90 | -1.46% | 10,554,200 |
| Jul 24, 2025 | 1,310.00 | 1,390.00 | 1,310.00 | 1,370.00 | 1,334.38 | 4.58% | 27,276,700 |
| Jul 23, 2025 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,275.94 | -1.87% | 11,476,300 |
| Jul 22, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,300.29 | 1.14% | 18,130,100 |
| Jul 21, 2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,320.00 | 1,285.68 | 4.76% | 29,128,900 |
| Jul 18, 2025 | 1,290.00 | 1,295.00 | 1,200.00 | 1,260.00 | 1,227.24 | -1.95% | 22,961,200 |
| Jul 17, 2025 | 1,270.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,251.59 | 1.18% | 20,450,100 |
| Jul 16, 2025 | 1,180.00 | 1,275.00 | 1,180.00 | 1,270.00 | 1,236.98 | 8.09% | 60,207,600 |
| Jul 15, 2025 | 1,125.00 | 1,220.00 | 1,110.00 | 1,175.00 | 1,144.45 | 4.44% | 36,369,000 |
| Jul 14, 2025 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,095.75 | -1.75% | 15,715,700 |
| Jul 11, 2025 | 1,100.00 | 1,145.00 | 1,085.00 | 1,145.00 | 1,115.23 | 4.09% | 13,994,200 |
| Jul 10, 2025 | 1,125.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,071.40 | -2.22% | 32,067,600 |
| Jul 9, 2025 | 1,010.00 | 1,140.00 | 1,010.00 | 1,125.00 | 1,095.75 | 11.39% | 64,497,700 |
| Jul 8, 2025 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 983.74 | 3.59% | 13,138,900 |
| Jul 7, 2025 | 985.00 | 985.00 | 970.00 | 975.00 | 949.65 | -1.02% | 4,784,800 |
| Jul 4, 2025 | 990.00 | 995.00 | 975.00 | 985.00 | 959.39 | - | 4,617,200 |
| Jul 3, 2025 | 990.00 | 1,000.00 | 980.00 | 985.00 | 959.39 | -0.51% | 3,961,000 |
| Jul 2, 2025 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 964.26 | -1.00% | 8,666,400 |
| Jul 1, 2025 | 995.00 | 1,010.00 | 980.00 | 1,000.00 | 974.00 | 1.01% | 17,075,900 |
| Jun 30, 2025 | 960.00 | 995.00 | 960.00 | 990.00 | 964.26 | 3.13% | 8,083,300 |
| Jun 26, 2025 | 955.00 | 970.00 | 955.00 | 960.00 | 935.04 | 0.52% | 5,014,600 |
| Jun 25, 2025 | 960.00 | 960.00 | 945.00 | 955.00 | 930.17 | -0.52% | 6,232,500 |
| Jun 24, 2025 | 960.00 | 985.00 | 960.00 | 960.00 | 935.04 | - | 9,291,500 |
| Jun 23, 2025 | 960.00 | 970.00 | 930.00 | 960.00 | 935.04 | -0.52% | 11,019,100 |
| Jun 20, 2025 | 955.00 | 975.00 | 950.00 | 965.00 | 939.91 | 1.05% | 12,756,400 |
| Jun 19, 2025 | 975.00 | 975.00 | 945.00 | 955.00 | 930.17 | -2.05% | 13,706,300 |
| Jun 18, 2025 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 949.65 | -3.94% | 18,128,800 |