PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,730.00
+100.00 (6.13%)
Jul 23, 2026, 3:49 PM WIB
IDX:TAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,635.00 | 1,640.00 | 1,630.00 | 1,640.00 | - | 0.61% | 167,800 |
| Jul 22, 2026 | 1,610.00 | 1,680.00 | 1,595.00 | 1,630.00 | 1,630.00 | 1.24% | 22,724,500 |
| Jul 21, 2026 | 1,595.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.94% | 17,366,800 |
| Jul 20, 2026 | 1,600.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,595.00 | 1.27% | 13,340,500 |
| Jul 17, 2026 | 1,570.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.32% | 11,698,700 |
| Jul 16, 2026 | 1,555.00 | 1,585.00 | 1,540.00 | 1,570.00 | 1,570.00 | 0.96% | 22,743,400 |
| Jul 15, 2026 | 1,550.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.64% | 10,065,100 |
| Jul 14, 2026 | 1,560.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,565.00 | 1.29% | 11,770,000 |
| Jul 13, 2026 | 1,540.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.32% | 8,634,400 |
| Jul 10, 2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.98% | 9,155,700 |
| Jul 9, 2026 | 1,540.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.97% | 18,209,500 |
| Jul 8, 2026 | 1,575.00 | 1,585.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.22% | 10,810,400 |
| Jul 7, 2026 | 1,560.00 | 1,595.00 | 1,535.00 | 1,575.00 | 1,575.00 | 0.96% | 12,206,400 |
| Jul 6, 2026 | 1,550.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 0.65% | 5,870,900 |
| Jul 3, 2026 | 1,520.00 | 1,575.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.99% | 12,511,900 |
| 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 |