PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,725.00
+25.00 (1.47%)
Nov 20, 2025, 2:00 PM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,720.00 | 1,725.00 | 1,665.00 | 1,700.00 | 1,700.00 | -1.16% | 7,097,200 |
| Nov 18, 2025 | 1,625.00 | 1,720.00 | 1,625.00 | 1,720.00 | 1,720.00 | 6.17% | 18,272,400 |
| Nov 17, 2025 | 1,615.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.31% | 6,305,700 |
| Nov 14, 2025 | 1,645.00 | 1,670.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.52% | 15,558,800 |
| Nov 13, 2025 | 1,740.00 | 1,740.00 | 1,620.00 | 1,640.00 | 1,640.00 | -5.75% | 26,731,000 |
| Nov 12, 2025 | 1,705.00 | 1,755.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.75% | 9,741,200 |
| Nov 11, 2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.29% | 11,083,200 |
| Nov 10, 2025 | 1,825.00 | 1,825.00 | 1,735.00 | 1,750.00 | 1,700.00 | -4.11% | 23,445,800 |
| Nov 7, 2025 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,772.86 | 0.55% | 6,621,200 |
| Nov 6, 2025 | 1,845.00 | 1,870.00 | 1,805.00 | 1,815.00 | 1,763.14 | -1.63% | 7,998,600 |
| Nov 5, 2025 | 1,870.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,792.29 | -1.34% | 8,066,600 |
| Nov 4, 2025 | 1,880.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,816.57 | -0.27% | 10,893,200 |
| Nov 3, 2025 | 1,900.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,821.43 | -0.27% | 8,785,800 |
| Oct 31, 2025 | 1,825.00 | 1,915.00 | 1,825.00 | 1,880.00 | 1,826.29 | 4.16% | 24,758,700 |
| Oct 30, 2025 | 1,800.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,753.43 | 1.12% | 12,923,100 |
| Oct 29, 2025 | 1,780.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,734.00 | 0.85% | 10,774,300 |
| Oct 28, 2025 | 1,720.00 | 1,785.00 | 1,720.00 | 1,770.00 | 1,719.43 | 2.91% | 15,630,200 |
| Oct 27, 2025 | 1,770.00 | 1,790.00 | 1,690.00 | 1,720.00 | 1,670.86 | -2.55% | 26,952,300 |
| Oct 24, 2025 | 1,885.00 | 1,885.00 | 1,755.00 | 1,765.00 | 1,714.57 | -6.61% | 25,905,300 |
| Oct 23, 2025 | 1,905.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,836.00 | -0.53% | 11,357,600 |
| Oct 22, 2025 | 1,855.00 | 1,945.00 | 1,840.00 | 1,900.00 | 1,845.71 | 2.43% | 16,142,000 |
| Oct 21, 2025 | 1,870.00 | 1,885.00 | 1,850.00 | 1,855.00 | 1,802.00 | -0.80% | 5,978,800 |
| Oct 20, 2025 | 1,850.00 | 1,890.00 | 1,820.00 | 1,870.00 | 1,816.57 | 1.08% | 8,476,100 |
| Oct 17, 2025 | 1,930.00 | 1,950.00 | 1,840.00 | 1,850.00 | 1,797.14 | -3.65% | 18,196,300 |
| Oct 16, 2025 | 1,990.00 | 1,995.00 | 1,885.00 | 1,920.00 | 1,865.14 | -3.52% | 23,152,200 |
| Oct 15, 2025 | 1,850.00 | 1,990.00 | 1,830.00 | 1,990.00 | 1,933.14 | 9.04% | 78,510,400 |
| Oct 14, 2025 | 1,865.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,772.86 | -1.62% | 23,455,900 |
| Oct 13, 2025 | 1,925.00 | 1,935.00 | 1,830.00 | 1,855.00 | 1,802.00 | -3.64% | 16,047,500 |
| Oct 10, 2025 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,870.00 | -0.52% | 13,355,500 |
| Oct 9, 2025 | 1,875.00 | 1,975.00 | 1,865.00 | 1,935.00 | 1,879.71 | 3.75% | 23,323,800 |
| Oct 8, 2025 | 1,845.00 | 1,900.00 | 1,785.00 | 1,865.00 | 1,811.71 | 1.08% | 17,852,900 |
| Oct 7, 2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,792.29 | - | 16,206,600 |
| Oct 6, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,845.00 | 1,792.29 | -0.27% | 11,594,900 |
| Oct 3, 2025 | 1,735.00 | 1,850.00 | 1,725.00 | 1,850.00 | 1,797.14 | 6.63% | 28,490,000 |
| Oct 2, 2025 | 1,725.00 | 1,740.00 | 1,705.00 | 1,735.00 | 1,685.43 | 0.58% | 7,040,300 |
| Oct 1, 2025 | 1,740.00 | 1,745.00 | 1,700.00 | 1,725.00 | 1,675.71 | 0.58% | 19,420,300 |
| Sep 30, 2025 | 1,685.00 | 1,745.00 | 1,680.00 | 1,715.00 | 1,666.00 | 1.48% | 21,249,100 |
| Sep 29, 2025 | 1,685.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,641.71 | 0.90% | 11,086,300 |
| Sep 26, 2025 | 1,655.00 | 1,730.00 | 1,655.00 | 1,675.00 | 1,627.14 | 2.13% | 27,450,400 |
| Sep 25, 2025 | 1,555.00 | 1,700.00 | 1,555.00 | 1,640.00 | 1,593.14 | 6.15% | 50,062,000 |
| Sep 24, 2025 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,500.86 | - | 9,914,200 |
| Sep 23, 2025 | 1,560.00 | 1,565.00 | 1,525.00 | 1,545.00 | 1,500.86 | -0.64% | 15,395,400 |
| Sep 22, 2025 | 1,555.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,510.57 | 0.32% | 10,375,200 |
| Sep 19, 2025 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,505.71 | 1.31% | 6,203,800 |
| Sep 18, 2025 | 1,545.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,486.29 | -0.97% | 7,591,000 |
| Sep 17, 2025 | 1,590.00 | 1,600.00 | 1,515.00 | 1,545.00 | 1,500.86 | -2.83% | 18,960,200 |
| Sep 16, 2025 | 1,565.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,544.57 | 1.92% | 19,162,900 |
| Sep 15, 2025 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,515.43 | 2.63% | 18,445,600 |
| Sep 12, 2025 | 1,495.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,476.57 | 2.36% | 18,649,000 |
| Sep 11, 2025 | 1,480.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,442.57 | 1.71% | 20,718,700 |