PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,825.00
+100.00 (5.80%)
Apr 9, 2026, 2:21 PM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,740.00 | 1,765.00 | 1,735.00 | 1,755.00 | - | 1.74% | 4,073,500 |
| Apr 8, 2026 | 1,785.00 | 1,795.00 | 1,685.00 | 1,725.00 | 1,725.00 | -4.17% | 47,762,100 |
| Apr 7, 2026 | 1,840.00 | 1,840.00 | 1,750.00 | 1,800.00 | 1,800.00 | -2.17% | 19,394,500 |
| Apr 6, 2026 | 1,850.00 | 1,870.00 | 1,805.00 | 1,840.00 | 1,840.00 | -0.54% | 14,587,000 |
| Apr 2, 2026 | 1,815.00 | 1,890.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.49% | 36,797,700 |
| Apr 1, 2026 | 1,910.00 | 1,925.00 | 1,790.00 | 1,805.00 | 1,805.00 | -5.00% | 45,317,300 |
| Mar 31, 2026 | 1,845.00 | 1,940.00 | 1,810.00 | 1,900.00 | 1,900.00 | 3.26% | 56,062,300 |
| Mar 30, 2026 | 1,705.00 | 1,870.00 | 1,670.00 | 1,840.00 | 1,840.00 | 7.92% | 42,755,400 |
| Mar 27, 2026 | 1,690.00 | 1,725.00 | 1,675.00 | 1,705.00 | 1,705.00 | 0.59% | 13,370,900 |
| Mar 26, 2026 | 1,760.00 | 1,760.00 | 1,680.00 | 1,695.00 | 1,695.00 | -3.69% | 18,330,900 |
| Mar 25, 2026 | 1,745.00 | 1,775.00 | 1,660.00 | 1,760.00 | 1,760.00 | 0.86% | 57,720,500 |
| Mar 17, 2026 | 1,770.00 | 1,775.00 | 1,730.00 | 1,745.00 | 1,745.00 | - | 19,166,400 |
| Mar 16, 2026 | 1,700.00 | 1,755.00 | 1,660.00 | 1,745.00 | 1,745.00 | 2.65% | 24,157,700 |
| Mar 13, 2026 | 1,720.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.45% | 17,188,000 |
| Mar 12, 2026 | 1,675.00 | 1,730.00 | 1,650.00 | 1,725.00 | 1,725.00 | 4.55% | 31,184,400 |
| Mar 11, 2026 | 1,690.00 | 1,690.00 | 1,630.00 | 1,650.00 | 1,650.00 | -1.79% | 22,892,400 |
| Mar 10, 2026 | 1,730.00 | 1,765.00 | 1,625.00 | 1,680.00 | 1,680.00 | -2.61% | 45,000,300 |
| Mar 9, 2026 | 1,725.00 | 1,795.00 | 1,655.00 | 1,725.00 | 1,725.00 | - | 62,011,300 |
| Mar 6, 2026 | 1,700.00 | 1,740.00 | 1,685.00 | 1,725.00 | 1,725.00 | 2.99% | 42,068,500 |
| Mar 5, 2026 | 1,610.00 | 1,680.00 | 1,605.00 | 1,675.00 | 1,675.00 | 6.69% | 35,169,700 |
| Mar 4, 2026 | 1,665.00 | 1,690.00 | 1,560.00 | 1,570.00 | 1,570.00 | -5.42% | 42,259,700 |
| Mar 3, 2026 | 1,555.00 | 1,685.00 | 1,555.00 | 1,660.00 | 1,660.00 | 6.75% | 47,901,900 |
| Mar 2, 2026 | 1,600.00 | 1,610.00 | 1,550.00 | 1,555.00 | 1,555.00 | -4.31% | 28,262,200 |
| Feb 27, 2026 | 1,505.00 | 1,625.00 | 1,500.00 | 1,625.00 | 1,625.00 | 8.33% | 55,750,200 |
| Feb 26, 2026 | 1,555.00 | 1,555.00 | 1,475.00 | 1,500.00 | 1,500.00 | -2.60% | 37,745,900 |
| Feb 25, 2026 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.65% | 15,542,700 |
| Feb 24, 2026 | 1,510.00 | 1,585.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.65% | 38,674,400 |
| Feb 23, 2026 | 1,465.00 | 1,515.00 | 1,465.00 | 1,510.00 | 1,510.00 | 3.42% | 58,497,700 |
| Feb 20, 2026 | 1,475.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.68% | 15,822,000 |
| Feb 19, 2026 | 1,475.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.34% | 21,441,800 |
| Feb 18, 2026 | 1,475.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,475.00 | 2.08% | 18,242,700 |
| Feb 13, 2026 | 1,475.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.03% | 13,556,300 |
| Feb 12, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | -1.67% | 16,412,800 |
| Feb 11, 2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.01% | 7,267,800 |
| Feb 10, 2026 | 1,480.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | - | 7,971,000 |
| Feb 9, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.33% | 9,786,800 |
| Feb 6, 2026 | 1,510.00 | 1,515.00 | 1,475.00 | 1,505.00 | 1,505.00 | -0.66% | 7,098,600 |
| Feb 5, 2026 | 1,505.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,515.00 | 1.00% | 7,002,700 |
| Feb 4, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 7,322,000 |
| Feb 3, 2026 | 1,440.00 | 1,535.00 | 1,440.00 | 1,535.00 | 1,535.00 | 6.60% | 14,117,200 |
| Feb 2, 2026 | 1,485.00 | 1,490.00 | 1,400.00 | 1,440.00 | 1,440.00 | -3.68% | 22,066,200 |
| Jan 30, 2026 | 1,475.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,495.00 | 4.18% | 27,239,400 |
| Jan 29, 2026 | 1,495.00 | 1,495.00 | 1,340.00 | 1,435.00 | 1,435.00 | -4.01% | 60,386,400 |
| Jan 28, 2026 | 1,500.00 | 1,530.00 | 1,470.00 | 1,495.00 | 1,495.00 | -5.08% | 36,920,600 |
| Jan 27, 2026 | 1,535.00 | 1,605.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2.94% | 31,050,000 |
| Jan 26, 2026 | 1,525.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.33% | 10,130,600 |
| Jan 23, 2026 | 1,555.00 | 1,555.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.33% | 12,981,800 |
| Jan 22, 2026 | 1,525.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.33% | 12,769,300 |
| Jan 21, 2026 | 1,555.00 | 1,555.00 | 1,510.00 | 1,525.00 | 1,525.00 | -2.24% | 12,067,400 |
| Jan 20, 2026 | 1,535.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,560.00 | 2.30% | 23,483,600 |