PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia
· Delayed Price · Currency is IDR 1,690.00
+15.00 (0.90%)
Sep 29, 2025, 4:14 PM WIB
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,655.00 | 1,730.00 | 1,655.00 | 1,675.00 | 1,675.00 | 2.13% | 27,450,400 |
| Sep 25, 2025 | 1,555.00 | 1,700.00 | 1,555.00 | 1,640.00 | 1,640.00 | 6.15% | 50,062,000 |
| Sep 24, 2025 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | - | 9,914,200 |
| Sep 23, 2025 | 1,560.00 | 1,565.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.64% | 15,395,400 |
| Sep 22, 2025 | 1,555.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,555.00 | 0.32% | 10,375,200 |
| Sep 19, 2025 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1.31% | 6,203,800 |
| Sep 18, 2025 | 1,545.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,530.00 | -0.97% | 7,591,000 |
| Sep 17, 2025 | 1,590.00 | 1,600.00 | 1,515.00 | 1,545.00 | 1,545.00 | -2.83% | 18,960,200 |
| Sep 16, 2025 | 1,565.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.92% | 19,162,900 |
| Sep 15, 2025 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 2.63% | 18,445,600 |
| Sep 12, 2025 | 1,495.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.36% | 18,649,000 |
| Sep 11, 2025 | 1,480.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,485.00 | 1.71% | 20,718,700 |
| Sep 10, 2025 | 1,485.00 | 1,485.00 | 1,440.00 | 1,460.00 | 1,460.00 | -1.35% | 20,747,400 |
| Sep 9, 2025 | 1,390.00 | 1,480.00 | 1,390.00 | 1,480.00 | 1,480.00 | 6.47% | 26,724,300 |
| Sep 8, 2025 | 1,415.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.77% | 22,898,900 |
| Sep 4, 2025 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.05% | 16,087,800 |
| Sep 3, 2025 | 1,455.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 10,561,400 |
| Sep 2, 2025 | 1,440.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,445.00 | 1.40% | 9,794,300 |
| Sep 1, 2025 | 1,355.00 | 1,445.00 | 1,315.00 | 1,425.00 | 1,425.00 | 0.35% | 21,862,500 |
| Aug 29, 2025 | 1,425.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,420.00 | -0.35% | 26,758,200 |
| Aug 28, 2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,425.00 | 2.52% | 14,246,000 |
| Aug 27, 2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.14% | 41,810,100 |
| Aug 26, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.29% | 95,432,500 |
| Aug 25, 2025 | 1,550.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.26% | 19,515,200 |
| Aug 22, 2025 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.64% | 14,768,300 |
| Aug 21, 2025 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.95% | 21,246,600 |
| Aug 20, 2025 | 1,545.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,575.00 | 2.61% | 41,647,400 |
| Aug 19, 2025 | 1,460.00 | 1,575.00 | 1,455.00 | 1,535.00 | 1,535.00 | 5.86% | 50,464,000 |
| Aug 15, 2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.36% | 16,958,600 |
| Aug 14, 2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.34% | 11,533,100 |
| Aug 13, 2025 | 1,465.00 | 1,515.00 | 1,455.00 | 1,490.00 | 1,490.00 | 2.41% | 25,608,900 |
| Aug 12, 2025 | 1,470.00 | 1,490.00 | 1,420.00 | 1,455.00 | 1,455.00 | -3.00% | 41,852,800 |
| Aug 11, 2025 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,461.00 | 1.01% | 16,284,600 |
| Aug 8, 2025 | 1,500.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,446.39 | 2.41% | 23,839,100 |
| Aug 7, 2025 | 1,485.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,412.30 | -2.36% | 14,385,800 |
| Aug 6, 2025 | 1,470.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,446.39 | 1.37% | 15,125,100 |
| Aug 5, 2025 | 1,505.00 | 1,520.00 | 1,420.00 | 1,465.00 | 1,426.91 | -2.66% | 46,661,500 |
| Aug 4, 2025 | 1,505.00 | 1,525.00 | 1,460.00 | 1,505.00 | 1,465.87 | - | 26,678,000 |
| Aug 1, 2025 | 1,530.00 | 1,560.00 | 1,465.00 | 1,505.00 | 1,465.87 | 3.79% | 51,323,800 |
| Jul 31, 2025 | 1,435.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,412.30 | 1.05% | 49,501,300 |
| Jul 30, 2025 | 1,425.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,397.69 | 2.87% | 28,817,200 |
| Jul 29, 2025 | 1,365.00 | 1,455.00 | 1,360.00 | 1,395.00 | 1,358.73 | 2.95% | 36,620,200 |
| Jul 28, 2025 | 1,350.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,319.77 | 0.37% | 25,052,600 |
| Jul 25, 2025 | 1,375.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,314.90 | -1.46% | 10,554,200 |
| Jul 24, 2025 | 1,310.00 | 1,390.00 | 1,310.00 | 1,370.00 | 1,334.38 | 4.58% | 27,276,700 |
| Jul 23, 2025 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,275.94 | -1.87% | 11,476,300 |
| Jul 22, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,300.29 | 1.14% | 18,130,100 |
| Jul 21, 2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,320.00 | 1,285.68 | 4.76% | 29,128,900 |
| Jul 18, 2025 | 1,290.00 | 1,295.00 | 1,200.00 | 1,260.00 | 1,227.24 | -1.95% | 22,961,200 |
| Jul 17, 2025 | 1,270.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,251.59 | 1.18% | 20,450,100 |