PT Triputra Agro Persada Tbk (TAPG.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 20,825,800 |
| May 07, 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 19,799,600 |
| May 06, 2024 | 660.00 | 675.00 | 650.00 | 660.00 | 660.00 | 32,077,400 |
| May 03, 2024 | 660.00 | 670.00 | 650.00 | 655.00 | 655.00 | 21,379,900 |
| May 02, 2024 | 620.00 | 670.00 | 605.00 | 660.00 | 660.00 | 47,488,700 |
| Apr 30, 2024 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 18,468,600 |
| Apr 29, 2024 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 10,412,700 |
| Apr 26, 2024 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 4,568,400 |
| Apr 25, 2024 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 24,412,300 |
| Apr 24, 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 6,438,400 |
| Apr 23, 2024 | 615.00 | 635.00 | 610.00 | 625.00 | 625.00 | 16,099,100 |
| Apr 22, 2024 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 10,383,800 |
| Apr 19, 2024 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 9,715,900 |
| Apr 18, 2024 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 6,421,600 |
| Apr 17, 2024 | 610.00 | 625.00 | 605.00 | 610.00 | 610.00 | 6,721,300 |
| Apr 16, 2024 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 14,068,100 |
| Apr 05, 2024 | 605.00 | 625.00 | 605.00 | 620.00 | 620.00 | 7,857,800 |
| Apr 04, 2024 | 620.00 | 630.00 | 605.00 | 610.00 | 610.00 | 19,055,200 |
| Apr 03, 2024 | 595.00 | 625.00 | 590.00 | 620.00 | 620.00 | 23,122,100 |
| Apr 02, 2024 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 4,738,900 |
| Apr 01, 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 3,392,000 |
| Mar 28, 2024 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 2,292,300 |
| Mar 27, 2024 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 1,347,300 |
| Mar 26, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Mar 25, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Mar 22, 2024 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 8,762,200 |
| Mar 21, 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 3,180,600 |
| Mar 20, 2024 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 2,446,900 |
| Mar 19, 2024 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 6,626,500 |
| Mar 18, 2024 | 595.00 | 615.00 | 590.00 | 605.00 | 605.00 | 20,046,600 |
| Mar 15, 2024 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 19,982,400 |
| Mar 14, 2024 | 575.00 | 600.00 | 570.00 | 590.00 | 590.00 | 20,877,800 |
| Mar 13, 2024 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 11,575,500 |
| Mar 08, 2024 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 4,859,700 |
| Mar 07, 2024 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 10,280,200 |
| Mar 06, 2024 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 7,969,600 |
| Mar 05, 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 4,326,900 |
| Mar 04, 2024 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 11,057,900 |
| Mar 01, 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 2,581,800 |
| Feb 29, 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 3,250,000 |
| Feb 28, 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 3,459,500 |
| Feb 27, 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 2,701,000 |
| Feb 26, 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 4,919,000 |
| Feb 23, 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 3,780,300 |
| Feb 22, 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 3,206,600 |
| Feb 21, 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 6,059,200 |
| Feb 20, 2024 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 2,800,600 |
| Feb 19, 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 5,024,800 |
| Feb 16, 2024 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 8,738,700 |
| Feb 15, 2024 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 15,200,600 |
| Feb 13, 2024 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 7,267,100 |
| Feb 12, 2024 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 6,854,800 |
| Feb 07, 2024 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 3,819,300 |
| Feb 06, 2024 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 3,912,900 |
| Feb 05, 2024 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 2,170,200 |
| Feb 02, 2024 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 3,953,200 |
| Feb 01, 2024 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 3,860,200 |
| Jan 31, 2024 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 3,320,600 |
| Jan 30, 2024 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 2,969,700 |
| Jan 29, 2024 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 2,160,300 |
| Jan 26, 2024 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 8,604,000 |
| Jan 25, 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 5,784,000 |
| Jan 24, 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 4,031,600 |
| Jan 23, 2024 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 7,431,200 |
| Jan 22, 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1,988,000 |
| Jan 19, 2024 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2,000,500 |
| Jan 18, 2024 | 555.00 | 565.00 | 545.00 | 560.00 | 560.00 | 6,598,900 |
| Jan 17, 2024 | 560.00 | 560.00 | 545.00 | 555.00 | 555.00 | 4,830,000 |
| Jan 16, 2024 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 8,253,600 |
| Jan 15, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jan 12, 2024 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 3,067,000 |
| Jan 11, 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,437,900 |
| Jan 10, 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2,299,100 |
| Jan 09, 2024 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 3,981,400 |
| Jan 08, 2024 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 3,626,700 |
| Jan 05, 2024 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 3,176,600 |
| Jan 04, 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 1,529,300 |
| Jan 03, 2024 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,642,300 |
| Jan 02, 2024 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,672,300 |
| Dec 29, 2023 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2,904,300 |
| Dec 28, 2023 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1,411,700 |
| Dec 27, 2023 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 5,177,500 |
| Dec 22, 2023 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,189,900 |
| Dec 21, 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 3,788,300 |
| Dec 20, 2023 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,097,500 |
| Dec 19, 2023 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 830,300 |
| Dec 18, 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 3,238,900 |
| Dec 15, 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,527,100 |
| Dec 14, 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 5,827,500 |
| Dec 13, 2023 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 3,354,400 |
| Dec 12, 2023 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 5,478,600 |
| Dec 11, 2023 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 4,917,300 |
| Dec 08, 2023 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 3,651,100 |
| Dec 07, 2023 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 4,755,600 |
| Dec 06, 2023 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 5,985,500 |
| Dec 05, 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 2,197,400 |
| Dec 04, 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 2,117,000 |
| Dec 01, 2023 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,372,800 |
| Nov 30, 2023 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 1,663,200 |
| Nov 29, 2023 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 590,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.