PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia
· Delayed Price · Currency is IDR 1,725.00
+50.00 (2.99%)
At close: Mar 6, 2026
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,600.00 | 1,610.00 | 1,550.00 | 1,555.00 | 1,555.00 | -4.31% | 28,262,200 |
| Feb 27, 2026 | 1,505.00 | 1,625.00 | 1,500.00 | 1,625.00 | 1,625.00 | 8.33% | 55,750,200 |
| Feb 26, 2026 | 1,555.00 | 1,555.00 | 1,475.00 | 1,500.00 | 1,500.00 | -2.60% | 37,745,900 |
| Feb 25, 2026 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.65% | 15,542,700 |
| Feb 24, 2026 | 1,510.00 | 1,585.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.65% | 38,674,400 |
| Feb 23, 2026 | 1,465.00 | 1,515.00 | 1,465.00 | 1,510.00 | 1,510.00 | 3.42% | 58,497,700 |
| Feb 20, 2026 | 1,475.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.68% | 15,822,000 |
| Feb 19, 2026 | 1,475.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.34% | 21,441,800 |
| Feb 18, 2026 | 1,475.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,475.00 | 2.08% | 18,242,700 |
| Feb 13, 2026 | 1,475.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.03% | 13,556,300 |
| Feb 12, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | -1.67% | 16,412,800 |
| Feb 11, 2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.01% | 7,267,800 |
| Feb 10, 2026 | 1,480.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | - | 7,971,000 |
| Feb 9, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.33% | 9,786,800 |
| Feb 6, 2026 | 1,510.00 | 1,515.00 | 1,475.00 | 1,505.00 | 1,505.00 | -0.66% | 7,098,600 |
| Feb 5, 2026 | 1,505.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,515.00 | 1.00% | 7,002,700 |
| Feb 4, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 7,322,000 |
| Feb 3, 2026 | 1,440.00 | 1,535.00 | 1,440.00 | 1,535.00 | 1,535.00 | 6.60% | 14,117,200 |
| Feb 2, 2026 | 1,485.00 | 1,490.00 | 1,400.00 | 1,440.00 | 1,440.00 | -3.68% | 22,066,200 |
| Jan 30, 2026 | 1,475.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,495.00 | 4.18% | 27,239,400 |
| Jan 29, 2026 | 1,495.00 | 1,495.00 | 1,340.00 | 1,435.00 | 1,435.00 | -4.01% | 60,386,400 |
| Jan 28, 2026 | 1,500.00 | 1,530.00 | 1,470.00 | 1,495.00 | 1,495.00 | -5.08% | 36,920,600 |
| Jan 27, 2026 | 1,535.00 | 1,605.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2.94% | 31,050,000 |
| Jan 26, 2026 | 1,525.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.33% | 10,130,600 |
| Jan 23, 2026 | 1,555.00 | 1,555.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.33% | 12,981,800 |
| Jan 22, 2026 | 1,525.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.33% | 12,769,300 |
| Jan 21, 2026 | 1,555.00 | 1,555.00 | 1,510.00 | 1,525.00 | 1,525.00 | -2.24% | 12,067,400 |
| Jan 20, 2026 | 1,535.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,560.00 | 2.30% | 23,483,600 |
| Jan 19, 2026 | 1,475.00 | 1,540.00 | 1,475.00 | 1,525.00 | 1,525.00 | 3.74% | 19,472,100 |
| Jan 15, 2026 | 1,470.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,470.00 | - | 6,585,100 |
| Jan 14, 2026 | 1,485.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.01% | 14,369,900 |
| Jan 13, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,485.00 | 2.41% | 13,115,000 |
| Jan 12, 2026 | 1,500.00 | 1,505.00 | 1,430.00 | 1,450.00 | 1,450.00 | -3.33% | 25,230,500 |
| Jan 9, 2026 | 1,545.00 | 1,550.00 | 1,495.00 | 1,500.00 | 1,500.00 | -2.91% | 11,331,500 |
| Jan 8, 2026 | 1,560.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.64% | 11,832,500 |
| Jan 7, 2026 | 1,590.00 | 1,590.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.32% | 15,088,200 |
| Jan 6, 2026 | 1,515.00 | 1,585.00 | 1,510.00 | 1,560.00 | 1,560.00 | 4.35% | 17,328,400 |
| Jan 5, 2026 | 1,500.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.99% | 9,982,100 |
| Jan 2, 2026 | 1,500.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.67% | 9,699,900 |
| Dec 30, 2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 7,949,200 |
| Dec 29, 2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,505.00 | 0.33% | 7,721,800 |
| Dec 24, 2025 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | -1.32% | 7,267,900 |
| Dec 23, 2025 | 1,490.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,520.00 | 2.01% | 7,856,400 |
| Dec 22, 2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 9,900,900 |
| Dec 19, 2025 | 1,515.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.33% | 16,135,400 |
| Dec 18, 2025 | 1,495.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.34% | 12,263,600 |
| Dec 17, 2025 | 1,490.00 | 1,515.00 | 1,455.00 | 1,490.00 | 1,490.00 | - | 13,180,200 |
| Dec 16, 2025 | 1,500.00 | 1,540.00 | 1,470.00 | 1,490.00 | 1,490.00 | - | 18,616,100 |
| Dec 15, 2025 | 1,485.00 | 1,495.00 | 1,430.00 | 1,490.00 | 1,490.00 | 1.02% | 15,909,600 |
| Dec 12, 2025 | 1,380.00 | 1,505.00 | 1,380.00 | 1,475.00 | 1,475.00 | 7.27% | 32,351,300 |
| Dec 11, 2025 | 1,485.00 | 1,490.00 | 1,340.00 | 1,375.00 | 1,375.00 | -7.41% | 78,370,000 |
| Dec 10, 2025 | 1,535.00 | 1,545.00 | 1,475.00 | 1,485.00 | 1,485.00 | -2.94% | 19,293,300 |
| Dec 9, 2025 | 1,570.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,530.00 | -2.24% | 9,946,800 |
| Dec 8, 2025 | 1,615.00 | 1,620.00 | 1,555.00 | 1,565.00 | 1,565.00 | -2.80% | 17,570,400 |
| Dec 5, 2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 3,758,200 |
| Dec 4, 2025 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.53% | 10,998,000 |
| Dec 3, 2025 | 1,635.00 | 1,670.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.62% | 9,584,200 |
| Dec 2, 2025 | 1,630.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.31% | 11,105,800 |
| Dec 1, 2025 | 1,690.00 | 1,695.00 | 1,625.00 | 1,630.00 | 1,630.00 | -3.55% | 10,258,800 |
| Nov 28, 2025 | 1,660.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.81% | 7,748,300 |
| Nov 27, 2025 | 1,715.00 | 1,725.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.21% | 9,578,500 |
| Nov 26, 2025 | 1,725.00 | 1,735.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.58% | 11,227,600 |
| Nov 25, 2025 | 1,765.00 | 1,765.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.27% | 5,618,600 |
| Nov 24, 2025 | 1,760.00 | 1,765.00 | 1,720.00 | 1,765.00 | 1,765.00 | 0.86% | 9,229,100 |
| Nov 21, 2025 | 1,780.00 | 1,785.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.69% | 9,295,300 |
| Nov 20, 2025 | 1,700.00 | 1,785.00 | 1,700.00 | 1,780.00 | 1,780.00 | 4.71% | 19,687,600 |
| Nov 19, 2025 | 1,720.00 | 1,725.00 | 1,665.00 | 1,700.00 | 1,700.00 | -1.16% | 7,097,200 |
| Nov 18, 2025 | 1,625.00 | 1,720.00 | 1,625.00 | 1,720.00 | 1,720.00 | 6.17% | 18,272,400 |
| Nov 17, 2025 | 1,615.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.31% | 6,305,700 |
| Nov 14, 2025 | 1,645.00 | 1,670.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.52% | 15,558,800 |
| Nov 13, 2025 | 1,740.00 | 1,740.00 | 1,620.00 | 1,640.00 | 1,640.00 | -5.75% | 26,731,000 |
| Nov 12, 2025 | 1,705.00 | 1,755.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.75% | 9,741,200 |
| Nov 11, 2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.29% | 11,083,200 |
| Nov 10, 2025 | 1,825.00 | 1,825.00 | 1,735.00 | 1,750.00 | 1,700.00 | -4.11% | 23,445,800 |
| Nov 7, 2025 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,772.86 | 0.55% | 6,621,200 |
| Nov 6, 2025 | 1,845.00 | 1,870.00 | 1,805.00 | 1,815.00 | 1,763.14 | -1.63% | 7,998,600 |
| Nov 5, 2025 | 1,870.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,792.29 | -1.34% | 8,066,600 |
| Nov 4, 2025 | 1,880.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,816.57 | -0.27% | 10,893,200 |
| Nov 3, 2025 | 1,900.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,821.43 | -0.27% | 8,785,800 |
| Oct 31, 2025 | 1,825.00 | 1,915.00 | 1,825.00 | 1,880.00 | 1,826.29 | 4.16% | 24,758,700 |
| Oct 30, 2025 | 1,800.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,753.43 | 1.12% | 12,923,100 |
| Oct 29, 2025 | 1,780.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,734.00 | 0.85% | 10,774,300 |
| Oct 28, 2025 | 1,720.00 | 1,785.00 | 1,720.00 | 1,770.00 | 1,719.43 | 2.91% | 15,630,200 |
| Oct 27, 2025 | 1,770.00 | 1,790.00 | 1,690.00 | 1,720.00 | 1,670.86 | -2.55% | 26,952,300 |
| Oct 24, 2025 | 1,885.00 | 1,885.00 | 1,755.00 | 1,765.00 | 1,714.57 | -6.61% | 25,905,300 |
| Oct 23, 2025 | 1,905.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,836.00 | -0.53% | 11,357,600 |
| Oct 22, 2025 | 1,855.00 | 1,945.00 | 1,840.00 | 1,900.00 | 1,845.71 | 2.43% | 16,142,000 |
| Oct 21, 2025 | 1,870.00 | 1,885.00 | 1,850.00 | 1,855.00 | 1,802.00 | -0.80% | 5,978,800 |
| Oct 20, 2025 | 1,850.00 | 1,890.00 | 1,820.00 | 1,870.00 | 1,816.57 | 1.08% | 8,476,100 |
| Oct 17, 2025 | 1,930.00 | 1,950.00 | 1,840.00 | 1,850.00 | 1,797.14 | -3.65% | 18,196,300 |
| Oct 16, 2025 | 1,990.00 | 1,995.00 | 1,885.00 | 1,920.00 | 1,865.14 | -3.52% | 23,152,200 |
| Oct 15, 2025 | 1,850.00 | 1,990.00 | 1,830.00 | 1,990.00 | 1,933.14 | 9.04% | 78,510,400 |
| Oct 14, 2025 | 1,865.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,772.86 | -1.62% | 23,455,900 |
| Oct 13, 2025 | 1,925.00 | 1,935.00 | 1,830.00 | 1,855.00 | 1,802.00 | -3.64% | 16,047,500 |
| Oct 10, 2025 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,870.00 | -0.52% | 13,355,500 |
| Oct 9, 2025 | 1,875.00 | 1,975.00 | 1,865.00 | 1,935.00 | 1,879.71 | 3.75% | 23,323,800 |