PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,545.00
+40.00 (2.66%)
Jul 3, 2026, 11:29 AM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 1.00% | 21,500 |
| Jul 2, 2026 | 1,520.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1.69% | 10,203,800 |
| Jul 1, 2026 | 1,465.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.42% | 8,067,400 |
| Jun 30, 2026 | 1,500.00 | 1,500.00 | 1,425.00 | 1,445.00 | 1,445.00 | -2.69% | 13,300,700 |
| Jun 29, 2026 | 1,520.00 | 1,520.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.98% | 5,221,600 |
| Jun 26, 2026 | 1,525.00 | 1,525.00 | 1,480.00 | 1,515.00 | 1,515.00 | 0.33% | 6,915,500 |
| Jun 25, 2026 | 1,460.00 | 1,525.00 | 1,455.00 | 1,510.00 | 1,510.00 | 3.42% | 9,974,100 |
| Jun 24, 2026 | 1,520.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.99% | 7,950,300 |
| Jun 23, 2026 | 1,525.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,505.00 | -1.31% | 9,979,600 |
| Jun 22, 2026 | 1,535.00 | 1,570.00 | 1,510.00 | 1,525.00 | 1,525.00 | - | 13,194,000 |
| Jun 19, 2026 | 1,515.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,525.00 | 0.66% | 8,868,900 |
| Jun 18, 2026 | 1,490.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,515.00 | 2.71% | 12,940,000 |
| Jun 17, 2026 | 1,545.00 | 1,575.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.64% | 26,341,400 |
| Jun 15, 2026 | 1,510.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,515.00 | 1.68% | 22,207,000 |
| Jun 12, 2026 | 1,380.00 | 1,550.00 | 1,380.00 | 1,490.00 | 1,490.00 | 8.76% | 23,782,600 |
| Jun 11, 2026 | 1,395.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.36% | 24,515,500 |
| Jun 10, 2026 | 1,385.00 | 1,400.00 | 1,320.00 | 1,375.00 | 1,375.00 | 1.85% | 14,486,700 |
| Jun 9, 2026 | 1,260.00 | 1,365.00 | 1,260.00 | 1,350.00 | 1,350.00 | 7.14% | 16,984,400 |
| Jun 8, 2026 | 1,360.00 | 1,385.00 | 1,255.00 | 1,260.00 | 1,260.00 | -7.35% | 29,124,200 |
| Jun 5, 2026 | 1,455.00 | 1,455.00 | 1,335.00 | 1,360.00 | 1,360.00 | -0.66% | 35,982,100 |
| Jun 4, 2026 | 1,490.00 | 1,495.00 | 1,400.00 | 1,460.00 | 1,369.00 | -2.01% | 31,550,900 |
| Jun 3, 2026 | 1,560.00 | 1,560.00 | 1,440.00 | 1,490.00 | 1,397.13 | -3.25% | 24,153,800 |
| Jun 2, 2026 | 1,530.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,444.01 | 1.32% | 34,190,600 |
| May 29, 2026 | 1,505.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,425.26 | 1.67% | 75,566,500 |
| May 26, 2026 | 1,525.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,401.82 | -1.97% | 26,143,700 |
| May 25, 2026 | 1,620.00 | 1,625.00 | 1,515.00 | 1,525.00 | 1,429.95 | -5.86% | 30,928,900 |
| May 22, 2026 | 1,500.00 | 1,650.00 | 1,465.00 | 1,620.00 | 1,519.03 | 7.64% | 58,841,800 |
| May 21, 2026 | 1,495.00 | 1,565.00 | 1,480.00 | 1,505.00 | 1,411.20 | 1.35% | 70,525,100 |
| May 20, 2026 | 1,500.00 | 1,640.00 | 1,355.00 | 1,485.00 | 1,392.44 | -6.60% | 110,037,700 |
| May 19, 2026 | 1,870.00 | 1,880.00 | 1,590.00 | 1,590.00 | 1,490.90 | -14.97% | 56,646,200 |
| May 18, 2026 | 1,890.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,753.45 | -1.06% | 29,305,400 |
| May 13, 2026 | 1,800.00 | 1,915.00 | 1,800.00 | 1,890.00 | 1,772.20 | - | 34,249,100 |
| May 12, 2026 | 1,875.00 | 1,890.00 | 1,815.00 | 1,890.00 | 1,772.20 | 0.80% | 18,760,500 |
| May 11, 2026 | 1,850.00 | 1,885.00 | 1,820.00 | 1,875.00 | 1,758.13 | 1.35% | 16,653,400 |
| May 8, 2026 | 1,950.00 | 1,950.00 | 1,815.00 | 1,850.00 | 1,734.69 | -6.09% | 61,547,300 |
| May 7, 2026 | 2,150.00 | 2,150.00 | 1,910.00 | 1,970.00 | 1,847.21 | -7.94% | 72,036,600 |
| May 6, 2026 | 2,100.00 | 2,150.00 | 2,070.00 | 2,140.00 | 2,006.62 | 3.88% | 15,950,100 |
| May 5, 2026 | 2,080.00 | 2,140.00 | 2,050.00 | 2,060.00 | 1,931.60 | - | 15,272,600 |
| May 4, 2026 | 2,050.00 | 2,110.00 | 2,020.00 | 2,060.00 | 1,931.60 | -1.90% | 17,011,300 |
| Apr 30, 2026 | 2,090.00 | 2,150.00 | 2,050.00 | 2,100.00 | 1,969.11 | 0.48% | 20,740,900 |
| Apr 29, 2026 | 2,000.00 | 2,300.00 | 2,000.00 | 2,090.00 | 1,959.73 | 5.03% | 67,104,400 |
| Apr 28, 2026 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,865.97 | -4.33% | 18,660,900 |
| Apr 27, 2026 | 1,995.00 | 2,100.00 | 1,950.00 | 2,080.00 | 1,950.36 | 4.26% | 22,841,400 |
| Apr 24, 2026 | 2,040.00 | 2,050.00 | 1,980.00 | 1,995.00 | 1,870.65 | -1.72% | 24,813,400 |
| Apr 23, 2026 | 1,985.00 | 2,050.00 | 1,965.00 | 2,030.00 | 1,903.47 | 2.78% | 35,109,600 |
| Apr 22, 2026 | 1,985.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,851.90 | 0.51% | 19,971,100 |
| Apr 21, 2026 | 1,905.00 | 1,980.00 | 1,905.00 | 1,965.00 | 1,842.52 | 3.69% | 28,962,100 |
| Apr 20, 2026 | 1,825.00 | 1,900.00 | 1,825.00 | 1,895.00 | 1,776.89 | 4.41% | 23,540,700 |
| Apr 17, 2026 | 1,790.00 | 1,830.00 | 1,785.00 | 1,815.00 | 1,701.87 | 1.68% | 9,484,000 |
| Apr 16, 2026 | 1,830.00 | 1,835.00 | 1,770.00 | 1,785.00 | 1,673.74 | -2.46% | 11,417,800 |