PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,765.00
-125.00 (-6.61%)
Oct 24, 2025, 4:14 PM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,885.00 | 1,885.00 | 1,755.00 | 1,765.00 | 1,765.00 | -6.61% | 25,905,300 |
| Oct 23, 2025 | 1,905.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,890.00 | -0.53% | 11,357,600 |
| Oct 22, 2025 | 1,855.00 | 1,945.00 | 1,840.00 | 1,900.00 | 1,900.00 | 2.43% | 16,143,700 |
| Oct 21, 2025 | 1,870.00 | 1,885.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.80% | 5,978,800 |
| Oct 20, 2025 | 1,850.00 | 1,890.00 | 1,820.00 | 1,870.00 | 1,870.00 | 1.08% | 8,476,100 |
| Oct 17, 2025 | 1,930.00 | 1,950.00 | 1,840.00 | 1,850.00 | 1,850.00 | -3.65% | 18,196,300 |
| Oct 16, 2025 | 1,990.00 | 1,995.00 | 1,885.00 | 1,920.00 | 1,920.00 | -3.52% | 23,152,200 |
| Oct 15, 2025 | 1,850.00 | 1,990.00 | 1,830.00 | 1,990.00 | 1,990.00 | 9.04% | 78,510,400 |
| Oct 14, 2025 | 1,865.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,825.00 | -1.62% | 23,455,900 |
| Oct 13, 2025 | 1,925.00 | 1,935.00 | 1,830.00 | 1,855.00 | 1,855.00 | -3.64% | 16,047,500 |
| Oct 10, 2025 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.52% | 13,355,500 |
| Oct 9, 2025 | 1,875.00 | 1,975.00 | 1,865.00 | 1,935.00 | 1,935.00 | 3.75% | 23,323,800 |
| Oct 8, 2025 | 1,845.00 | 1,900.00 | 1,785.00 | 1,865.00 | 1,865.00 | 1.08% | 17,852,900 |
| Oct 7, 2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,845.00 | - | 16,206,600 |
| Oct 6, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,845.00 | 1,845.00 | -0.27% | 11,594,900 |
| Oct 3, 2025 | 1,735.00 | 1,850.00 | 1,725.00 | 1,850.00 | 1,850.00 | 6.63% | 28,490,000 |
| Oct 2, 2025 | 1,725.00 | 1,740.00 | 1,705.00 | 1,735.00 | 1,735.00 | 0.58% | 7,040,300 |
| Oct 1, 2025 | 1,740.00 | 1,745.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.58% | 19,420,300 |
| Sep 30, 2025 | 1,685.00 | 1,745.00 | 1,680.00 | 1,715.00 | 1,715.00 | 1.48% | 21,249,100 |
| Sep 29, 2025 | 1,685.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,690.00 | 0.90% | 11,086,300 |
| Sep 26, 2025 | 1,655.00 | 1,730.00 | 1,655.00 | 1,675.00 | 1,675.00 | 2.13% | 27,450,400 |
| Sep 25, 2025 | 1,555.00 | 1,700.00 | 1,555.00 | 1,640.00 | 1,640.00 | 6.15% | 50,062,000 |
| Sep 24, 2025 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | - | 9,914,200 |
| Sep 23, 2025 | 1,560.00 | 1,565.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.64% | 15,395,400 |
| Sep 22, 2025 | 1,555.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,555.00 | 0.32% | 10,375,200 |
| Sep 19, 2025 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1.31% | 6,203,800 |
| Sep 18, 2025 | 1,545.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,530.00 | -0.97% | 7,591,000 |
| Sep 17, 2025 | 1,590.00 | 1,600.00 | 1,515.00 | 1,545.00 | 1,545.00 | -2.83% | 18,960,200 |
| Sep 16, 2025 | 1,565.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.92% | 19,162,900 |
| Sep 15, 2025 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 2.63% | 18,445,600 |
| Sep 12, 2025 | 1,495.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.36% | 18,649,000 |
| Sep 11, 2025 | 1,480.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,485.00 | 1.71% | 20,718,700 |
| Sep 10, 2025 | 1,485.00 | 1,485.00 | 1,440.00 | 1,460.00 | 1,460.00 | -1.35% | 20,747,400 |
| Sep 9, 2025 | 1,390.00 | 1,480.00 | 1,390.00 | 1,480.00 | 1,480.00 | 6.47% | 26,724,300 |
| Sep 8, 2025 | 1,415.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.77% | 22,898,900 |
| Sep 4, 2025 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.05% | 16,087,800 |
| Sep 3, 2025 | 1,455.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 10,561,400 |
| Sep 2, 2025 | 1,440.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,445.00 | 1.40% | 9,794,300 |
| Sep 1, 2025 | 1,355.00 | 1,445.00 | 1,315.00 | 1,425.00 | 1,425.00 | 0.35% | 21,862,500 |
| Aug 29, 2025 | 1,425.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,420.00 | -0.35% | 26,758,200 |
| Aug 28, 2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,425.00 | 2.52% | 14,246,000 |
| 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 |