PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,505.00
+55.00 (3.79%)
Aug 1, 2025, 4:14 PM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,530.00 | 1,560.00 | 1,465.00 | 1,505.00 | 1,505.00 | 3.79% | 51,323,800 |
| Jul 31, 2025 | 1,435.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1.05% | 49,501,300 |
| Jul 30, 2025 | 1,425.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.87% | 28,817,200 |
| Jul 29, 2025 | 1,365.00 | 1,455.00 | 1,360.00 | 1,395.00 | 1,395.00 | 2.95% | 36,646,800 |
| Jul 28, 2025 | 1,350.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,355.00 | 0.37% | 25,052,600 |
| Jul 25, 2025 | 1,375.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 10,554,200 |
| Jul 24, 2025 | 1,310.00 | 1,390.00 | 1,310.00 | 1,370.00 | 1,370.00 | 4.58% | 27,276,700 |
| Jul 23, 2025 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.87% | 11,476,300 |
| Jul 22, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,335.00 | 1.14% | 18,130,100 |
| Jul 21, 2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,320.00 | 1,320.00 | 4.76% | 29,128,900 |
| Jul 18, 2025 | 1,290.00 | 1,295.00 | 1,200.00 | 1,260.00 | 1,260.00 | -1.95% | 22,961,200 |
| Jul 17, 2025 | 1,270.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,285.00 | 1.18% | 20,450,100 |
| Jul 16, 2025 | 1,180.00 | 1,275.00 | 1,180.00 | 1,270.00 | 1,270.00 | 8.09% | 60,207,600 |
| Jul 15, 2025 | 1,125.00 | 1,220.00 | 1,110.00 | 1,175.00 | 1,175.00 | 4.44% | 36,369,000 |
| Jul 14, 2025 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.75% | 15,715,700 |
| Jul 11, 2025 | 1,100.00 | 1,145.00 | 1,085.00 | 1,145.00 | 1,145.00 | 4.09% | 13,994,200 |
| Jul 10, 2025 | 1,125.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.22% | 32,067,600 |
| Jul 9, 2025 | 1,010.00 | 1,140.00 | 1,010.00 | 1,125.00 | 1,125.00 | 11.39% | 64,497,700 |
| Jul 8, 2025 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 3.59% | 13,138,900 |
| Jul 7, 2025 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | -1.02% | 4,784,900 |
| Jul 4, 2025 | 990.00 | 995.00 | 975.00 | 985.00 | 985.00 | - | 4,617,200 |
| Jul 3, 2025 | 990.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | -0.51% | 3,961,000 |
| Jul 2, 2025 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -1.00% | 8,666,400 |
| Jul 1, 2025 | 995.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 1.01% | 17,075,900 |
| Jun 30, 2025 | 960.00 | 995.00 | 960.00 | 990.00 | 990.00 | 3.13% | 8,083,300 |
| Jun 26, 2025 | 955.00 | 970.00 | 955.00 | 960.00 | 960.00 | 0.52% | 5,014,600 |
| Jun 25, 2025 | 960.00 | 960.00 | 945.00 | 955.00 | 955.00 | -0.52% | 6,232,500 |
| Jun 24, 2025 | 960.00 | 985.00 | 960.00 | 960.00 | 960.00 | - | 9,291,500 |
| Jun 23, 2025 | 960.00 | 970.00 | 930.00 | 960.00 | 960.00 | -0.52% | 11,019,100 |
| Jun 20, 2025 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | 1.05% | 12,756,400 |
| Jun 19, 2025 | 975.00 | 975.00 | 945.00 | 955.00 | 955.00 | -2.05% | 13,706,300 |
| Jun 18, 2025 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 975.00 | -3.94% | 18,128,800 |
| Jun 17, 2025 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 2.53% | 16,681,600 |
| Jun 16, 2025 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1.54% | 15,425,400 |
| Jun 13, 2025 | 980.00 | 985.00 | 970.00 | 975.00 | 975.00 | -0.51% | 12,922,800 |
| Jun 12, 2025 | 975.00 | 990.00 | 965.00 | 980.00 | 980.00 | 0.51% | 15,008,800 |
| Jun 11, 2025 | 970.00 | 975.00 | 960.00 | 975.00 | 975.00 | 1.56% | 20,068,200 |
| Jun 10, 2025 | 940.00 | 965.00 | 930.00 | 960.00 | 960.00 | 3.23% | 22,478,400 |
| Jun 5, 2025 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | - | 8,256,000 |
| Jun 4, 2025 | 940.00 | 945.00 | 925.00 | 930.00 | 930.00 | - | 14,039,500 |
| Jun 3, 2025 | 915.00 | 935.00 | 895.00 | 930.00 | 930.00 | 1.64% | 15,810,800 |
| Jun 2, 2025 | 910.00 | 920.00 | 890.00 | 915.00 | 915.00 | 1.10% | 10,477,700 |
| May 28, 2025 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | -1.09% | 10,640,400 |
| May 27, 2025 | 920.00 | 930.00 | 910.00 | 915.00 | 915.00 | -0.54% | 6,895,300 |
| May 26, 2025 | 930.00 | 935.00 | 900.00 | 920.00 | 920.00 | -0.54% | 27,231,500 |
| May 23, 2025 | 940.00 | 945.00 | 920.00 | 925.00 | 925.00 | -1.60% | 16,211,800 |
| May 22, 2025 | 975.00 | 975.00 | 935.00 | 940.00 | 940.00 | -2.08% | 23,839,200 |
| May 21, 2025 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | 1.05% | 19,527,600 |
| May 20, 2025 | 925.00 | 960.00 | 925.00 | 950.00 | 950.00 | 2.70% | 29,709,000 |
| May 19, 2025 | 915.00 | 935.00 | 905.00 | 925.00 | 925.00 | 1.65% | 14,883,600 |