PT Triputra Agro Persada Tbk (IDX:TAPG)
Indonesia
· Delayed Price · Currency is IDR 1,610.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:TAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,845.00 | 1,900.00 | 1,785.00 | 1,865.00 | 1,811.71 | 1.08% | 17,852,900 |
| Oct 7, 2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,792.29 | - | 16,206,600 |
| Oct 6, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,845.00 | 1,792.29 | -0.27% | 11,594,900 |
| Oct 3, 2025 | 1,735.00 | 1,850.00 | 1,725.00 | 1,850.00 | 1,797.14 | 6.63% | 28,490,000 |
| Oct 2, 2025 | 1,725.00 | 1,740.00 | 1,705.00 | 1,735.00 | 1,685.43 | 0.58% | 7,040,300 |
| Oct 1, 2025 | 1,740.00 | 1,745.00 | 1,700.00 | 1,725.00 | 1,675.71 | 0.58% | 19,420,300 |
| Sep 30, 2025 | 1,685.00 | 1,745.00 | 1,680.00 | 1,715.00 | 1,666.00 | 1.48% | 21,249,100 |
| Sep 29, 2025 | 1,685.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,641.71 | 0.90% | 11,086,300 |
| Sep 26, 2025 | 1,655.00 | 1,730.00 | 1,655.00 | 1,675.00 | 1,627.14 | 2.13% | 27,450,400 |
| Sep 25, 2025 | 1,555.00 | 1,700.00 | 1,555.00 | 1,640.00 | 1,593.14 | 6.15% | 50,062,000 |
| Sep 24, 2025 | 1,555.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,500.86 | - | 9,914,200 |
| Sep 23, 2025 | 1,560.00 | 1,565.00 | 1,525.00 | 1,545.00 | 1,500.86 | -0.64% | 15,395,400 |
| Sep 22, 2025 | 1,555.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,510.57 | 0.32% | 10,375,200 |
| Sep 19, 2025 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,505.71 | 1.31% | 6,203,800 |
| Sep 18, 2025 | 1,545.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,486.29 | -0.97% | 7,591,000 |
| Sep 17, 2025 | 1,590.00 | 1,600.00 | 1,515.00 | 1,545.00 | 1,500.86 | -2.83% | 18,960,200 |
| Sep 16, 2025 | 1,565.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,544.57 | 1.92% | 19,162,900 |
| Sep 15, 2025 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,515.43 | 2.63% | 18,445,600 |
| Sep 12, 2025 | 1,495.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,476.57 | 2.36% | 18,649,000 |
| Sep 11, 2025 | 1,480.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,442.57 | 1.71% | 20,718,700 |
| Sep 10, 2025 | 1,485.00 | 1,485.00 | 1,440.00 | 1,460.00 | 1,418.29 | -1.35% | 20,747,400 |
| Sep 9, 2025 | 1,390.00 | 1,480.00 | 1,390.00 | 1,480.00 | 1,437.71 | 6.47% | 26,724,300 |
| Sep 8, 2025 | 1,415.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,350.29 | -1.77% | 22,896,900 |
| Sep 4, 2025 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,374.57 | -1.05% | 16,087,800 |
| Sep 3, 2025 | 1,455.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,389.14 | -1.04% | 10,561,400 |
| Sep 2, 2025 | 1,440.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,403.71 | 1.40% | 9,784,300 |
| Sep 1, 2025 | 1,355.00 | 1,445.00 | 1,315.00 | 1,425.00 | 1,384.29 | 0.35% | 21,862,500 |
| Aug 29, 2025 | 1,425.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,379.43 | -0.35% | 26,758,200 |
| Aug 28, 2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,384.29 | 2.52% | 14,246,000 |
| Aug 27, 2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,350.29 | -4.14% | 41,810,100 |
| Aug 26, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,408.57 | -4.29% | 95,432,500 |
| Aug 25, 2025 | 1,550.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,471.71 | -2.26% | 19,515,200 |
| Aug 22, 2025 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,505.71 | -0.64% | 14,768,300 |
| Aug 21, 2025 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,515.43 | -0.95% | 21,246,600 |
| Aug 20, 2025 | 1,545.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,530.00 | 2.61% | 41,645,900 |
| Aug 19, 2025 | 1,460.00 | 1,575.00 | 1,455.00 | 1,535.00 | 1,491.14 | 5.86% | 50,464,000 |
| Aug 15, 2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,408.57 | -1.36% | 16,958,600 |
| Aug 14, 2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,428.00 | -1.34% | 11,533,100 |
| Aug 13, 2025 | 1,465.00 | 1,515.00 | 1,455.00 | 1,490.00 | 1,447.43 | 2.41% | 25,608,900 |
| Aug 12, 2025 | 1,470.00 | 1,490.00 | 1,420.00 | 1,455.00 | 1,413.43 | -3.00% | 41,852,800 |
| Aug 11, 2025 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,419.26 | 1.01% | 16,284,600 |
| Aug 8, 2025 | 1,500.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,405.06 | 2.41% | 23,839,100 |
| Aug 7, 2025 | 1,485.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,371.95 | -2.36% | 14,385,800 |
| Aug 6, 2025 | 1,470.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,405.06 | 1.37% | 15,125,100 |
| Aug 5, 2025 | 1,505.00 | 1,520.00 | 1,420.00 | 1,465.00 | 1,386.14 | -2.66% | 46,661,500 |
| Aug 4, 2025 | 1,505.00 | 1,525.00 | 1,460.00 | 1,505.00 | 1,423.99 | - | 26,678,000 |
| Aug 1, 2025 | 1,530.00 | 1,560.00 | 1,465.00 | 1,505.00 | 1,423.99 | 3.79% | 51,323,800 |
| Jul 31, 2025 | 1,435.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,371.95 | 1.05% | 49,501,300 |
| Jul 30, 2025 | 1,425.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,357.76 | 2.87% | 28,817,200 |
| Jul 29, 2025 | 1,365.00 | 1,455.00 | 1,360.00 | 1,395.00 | 1,319.91 | 2.95% | 36,620,200 |
| Jul 28, 2025 | 1,350.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,282.06 | 0.37% | 25,052,600 |
| Jul 25, 2025 | 1,375.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,277.33 | -1.46% | 10,554,200 |
| Jul 24, 2025 | 1,310.00 | 1,390.00 | 1,310.00 | 1,370.00 | 1,296.25 | 4.58% | 27,276,700 |
| Jul 23, 2025 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,239.48 | -1.87% | 11,476,300 |
| Jul 22, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,263.14 | 1.14% | 18,130,100 |
| Jul 21, 2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,320.00 | 1,248.95 | 4.76% | 29,128,900 |
| Jul 18, 2025 | 1,290.00 | 1,295.00 | 1,200.00 | 1,260.00 | 1,192.18 | -1.95% | 22,961,200 |
| Jul 17, 2025 | 1,270.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,215.83 | 1.18% | 20,450,100 |