PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia · Delayed Price · Currency is IDR 2,020.00
-150.00 (-6.91%)
Sep 22, 2026, 3:20 PM WIB
IDX:TAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,170.00 | 2,200.00 | 2,030.00 | 2,060.00 | - | -5.07% | 18,140,500 |
| Sep 21, 2026 | 2,210.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.81% | 15,768,200 |
| Sep 18, 2026 | 2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | -1.78% | 9,804,200 |
| Sep 17, 2026 | 2,200.00 | 2,290.00 | 2,200.00 | 2,250.00 | 2,250.00 | 1.81% | 16,519,500 |
| Sep 16, 2026 | 2,230.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | -0.90% | 11,037,100 |
| Sep 15, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,230.00 | 2,230.00 | -0.89% | 12,310,300 |
| Sep 14, 2026 | 2,270.00 | 2,280.00 | 2,150.00 | 2,250.00 | 2,250.00 | -0.88% | 16,305,100 |
| Sep 11, 2026 | 2,250.00 | 2,280.00 | 2,170.00 | 2,270.00 | 2,270.00 | 0.89% | 12,993,100 |
| Sep 10, 2026 | 2,460.00 | 2,470.00 | 2,250.00 | 2,250.00 | 2,250.00 | -8.16% | 17,629,600 |
| Sep 9, 2026 | 2,360.00 | 2,480.00 | 2,340.00 | 2,450.00 | 2,450.00 | 3.81% | 52,225,800 |
| Sep 8, 2026 | 2,260.00 | 2,360.00 | 2,260.00 | 2,360.00 | 2,360.00 | 4.42% | 60,313,200 |
| Sep 7, 2026 | 2,230.00 | 2,300.00 | 2,220.00 | 2,260.00 | 2,260.00 | 1.35% | 13,881,400 |
| Sep 4, 2026 | 2,350.00 | 2,350.00 | 2,230.00 | 2,230.00 | 2,230.00 | -5.11% | 22,597,500 |
| Sep 3, 2026 | 2,350.00 | 2,350.00 | 2,210.00 | 2,350.00 | 2,350.00 | - | 52,292,700 |
| Sep 2, 2026 | 2,310.00 | 2,350.00 | 2,250.00 | 2,350.00 | 2,350.00 | 0.86% | 59,600,300 |
| Sep 1, 2026 | 2,110.00 | 2,330.00 | 2,100.00 | 2,330.00 | 2,330.00 | 11.48% | 51,825,100 |
| Aug 31, 2026 | 2,040.00 | 2,150.00 | 2,010.00 | 2,090.00 | 2,090.00 | 2.96% | 32,814,100 |
| Aug 28, 2026 | 2,040.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.98% | 16,930,100 |
| Aug 27, 2026 | 1,965.00 | 2,050.00 | 1,955.00 | 2,050.00 | 2,050.00 | 5.13% | 21,821,500 |
| Aug 26, 2026 | 1,950.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | 17,777,100 |
| Aug 24, 2026 | 1,960.00 | 1,975.00 | 1,920.00 | 1,940.00 | 1,940.00 | -1.02% | 15,697,500 |
| Aug 21, 2026 | 1,925.00 | 1,980.00 | 1,910.00 | 1,960.00 | 1,960.00 | 2.35% | 30,547,100 |
| Aug 20, 2026 | 1,850.00 | 1,925.00 | 1,845.00 | 1,915.00 | 1,915.00 | 4.64% | 28,598,700 |
| Aug 19, 2026 | 1,835.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 13,459,400 |
| Aug 18, 2026 | 1,795.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,830.00 | 2.23% | 11,985,300 |
| Aug 14, 2026 | 1,780.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.56% | 10,603,000 |
| Aug 13, 2026 | 1,810.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.39% | 19,923,400 |
| Aug 12, 2026 | 1,735.00 | 1,820.00 | 1,715.00 | 1,805.00 | 1,805.00 | 4.94% | 25,190,900 |
| Aug 11, 2026 | 1,810.00 | 1,815.00 | 1,765.00 | 1,780.00 | 1,720.00 | -1.66% | 19,350,000 |
| Aug 10, 2026 | 1,855.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,748.99 | -2.16% | 17,160,000 |
| Aug 7, 2026 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,787.64 | -0.80% | 10,548,600 |
| Aug 6, 2026 | 1,845.00 | 1,880.00 | 1,830.00 | 1,865.00 | 1,802.13 | 1.36% | 14,429,100 |
| Aug 5, 2026 | 1,835.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,777.98 | 1.10% | 12,669,200 |
| Aug 4, 2026 | 1,870.00 | 1,870.00 | 1,795.00 | 1,820.00 | 1,758.65 | -1.09% | 17,302,200 |
| Aug 3, 2026 | 1,750.00 | 1,845.00 | 1,705.00 | 1,840.00 | 1,777.98 | 5.14% | 17,417,400 |
| Jul 31, 2026 | 1,795.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,691.01 | -1.96% | 10,925,300 |
| Jul 30, 2026 | 1,780.00 | 1,820.00 | 1,775.00 | 1,785.00 | 1,724.83 | 2.00% | 13,624,200 |
| Jul 29, 2026 | 1,770.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,691.01 | -0.28% | 9,245,400 |
| Jul 28, 2026 | 1,755.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,695.84 | - | 9,364,100 |
| Jul 27, 2026 | 1,725.00 | 1,760.00 | 1,695.00 | 1,755.00 | 1,695.84 | 1.74% | 16,217,300 |
| Jul 24, 2026 | 1,725.00 | 1,730.00 | 1,660.00 | 1,725.00 | 1,666.85 | - | 22,786,200 |
| Jul 23, 2026 | 1,635.00 | 1,745.00 | 1,630.00 | 1,725.00 | 1,666.85 | 5.83% | 24,864,200 |
| Jul 22, 2026 | 1,610.00 | 1,680.00 | 1,595.00 | 1,630.00 | 1,575.06 | 1.24% | 22,724,500 |
| Jul 21, 2026 | 1,595.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,555.73 | 0.94% | 17,366,800 |
| Jul 20, 2026 | 1,600.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,541.24 | 1.27% | 13,340,500 |
| Jul 17, 2026 | 1,570.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,521.91 | 0.32% | 11,698,700 |
| Jul 16, 2026 | 1,555.00 | 1,585.00 | 1,540.00 | 1,570.00 | 1,517.08 | 0.96% | 22,743,400 |
| Jul 15, 2026 | 1,550.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,502.58 | -0.64% | 10,065,100 |
| Jul 14, 2026 | 1,560.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,512.25 | 1.29% | 11,770,000 |
| Jul 13, 2026 | 1,540.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,492.92 | 0.32% | 8,634,400 |