PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 1,620.00
+115.00 (7.64%)
May 22, 2026, 4:14 PM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,500.00 | 1,650.00 | 1,465.00 | 1,620.00 | 1,620.00 | 7.64% | 58,841,800 |
| May 21, 2026 | 1,495.00 | 1,565.00 | 1,480.00 | 1,505.00 | 1,505.00 | 1.35% | 70,525,100 |
| May 20, 2026 | 1,500.00 | 1,640.00 | 1,355.00 | 1,485.00 | 1,485.00 | -6.60% | 110,037,700 |
| May 19, 2026 | 1,870.00 | 1,880.00 | 1,590.00 | 1,590.00 | 1,590.00 | -14.97% | 56,646,200 |
| May 18, 2026 | 1,890.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | -1.06% | 29,305,400 |
| May 13, 2026 | 1,800.00 | 1,915.00 | 1,800.00 | 1,890.00 | 1,890.00 | - | 34,249,100 |
| May 12, 2026 | 1,875.00 | 1,890.00 | 1,815.00 | 1,890.00 | 1,890.00 | 0.80% | 18,760,500 |
| May 11, 2026 | 1,850.00 | 1,885.00 | 1,820.00 | 1,875.00 | 1,875.00 | 1.35% | 16,653,400 |
| May 8, 2026 | 1,950.00 | 1,950.00 | 1,815.00 | 1,850.00 | 1,850.00 | -6.09% | 61,547,300 |
| May 7, 2026 | 2,150.00 | 2,150.00 | 1,910.00 | 1,970.00 | 1,970.00 | -7.94% | 72,036,600 |
| May 6, 2026 | 2,100.00 | 2,150.00 | 2,070.00 | 2,140.00 | 2,140.00 | 3.88% | 15,950,100 |
| May 5, 2026 | 2,080.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | 15,272,600 |
| May 4, 2026 | 2,050.00 | 2,110.00 | 2,020.00 | 2,060.00 | 2,060.00 | -1.90% | 17,011,300 |
| Apr 30, 2026 | 2,090.00 | 2,150.00 | 2,050.00 | 2,100.00 | 2,100.00 | 0.48% | 20,740,900 |
| Apr 29, 2026 | 2,000.00 | 2,300.00 | 2,000.00 | 2,090.00 | 2,090.00 | 5.03% | 67,104,400 |
| Apr 28, 2026 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,990.00 | -4.33% | 18,660,900 |
| Apr 27, 2026 | 1,995.00 | 2,100.00 | 1,950.00 | 2,080.00 | 2,080.00 | 4.26% | 22,841,400 |
| Apr 24, 2026 | 2,040.00 | 2,050.00 | 1,980.00 | 1,995.00 | 1,995.00 | -1.72% | 24,813,400 |
| Apr 23, 2026 | 1,985.00 | 2,050.00 | 1,965.00 | 2,030.00 | 2,030.00 | 2.78% | 35,109,600 |
| Apr 22, 2026 | 1,985.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.51% | 19,971,100 |
| Apr 21, 2026 | 1,905.00 | 1,980.00 | 1,905.00 | 1,965.00 | 1,965.00 | 3.69% | 28,962,100 |
| Apr 20, 2026 | 1,825.00 | 1,900.00 | 1,825.00 | 1,895.00 | 1,895.00 | 4.41% | 23,540,700 |
| Apr 17, 2026 | 1,790.00 | 1,830.00 | 1,785.00 | 1,815.00 | 1,815.00 | 1.68% | 9,484,000 |
| Apr 16, 2026 | 1,830.00 | 1,835.00 | 1,770.00 | 1,785.00 | 1,785.00 | -2.46% | 11,417,800 |
| Apr 15, 2026 | 1,900.00 | 1,900.00 | 1,825.00 | 1,830.00 | 1,830.00 | -2.92% | 14,903,600 |
| Apr 14, 2026 | 1,850.00 | 1,910.00 | 1,845.00 | 1,885.00 | 1,885.00 | 1.89% | 27,431,700 |
| Apr 13, 2026 | 1,840.00 | 1,870.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.27% | 18,312,400 |
| Apr 10, 2026 | 1,830.00 | 1,845.00 | 1,810.00 | 1,845.00 | 1,845.00 | 1.65% | 11,656,900 |
| Apr 9, 2026 | 1,740.00 | 1,840.00 | 1,735.00 | 1,815.00 | 1,815.00 | 5.22% | 32,257,000 |
| 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 |