Efek Terdaftar

TRIPUTRA AGRO PERSADA Tbk, PT

Security name
TRIPUTRA AGRO PERSADA Tbk
Issuer
TRIPUTRA AGRO PERSADA Tbk, PT
ISIN Code
ID1000160302
Short Code
TAPG
Type
Saham Biasa
Listing Date
12 April 2021
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
866,200,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
19,852,540,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 745 770 740 760 174,318 13,209,661,000 1,755
07 Jan 2025 760 775 745 765 77,937 5,953,572,000 1,293
08 Jan 2025 765 775 760 765 108,202 8,290,120,500 1,131
09 Jan 2025 765 770 750 750 55,315 4,194,861,500 1,355
10 Jan 2025 760 765 750 755 26,871 2,033,423,500 805
13 Jan 2025 755 800 755 800 164,330 12,956,254,500 2,786
14 Jan 2025 800 810 790 795 109,304 8,762,011,500 1,823
15 Jan 2025 800 830 790 820 121,010 9,814,301,500 2,241
16 Jan 2025 820 820 805 810 60,427 4,919,930,500 1,296
17 Jan 2025 810 810 780 785 67,676 5,354,191,500 1,785
20 Jan 2025 785 790 765 775 62,472 4,837,475,000 1,466
21 Jan 2025 775 785 770 775 52,264 4,062,169,500 1,645
22 Jan 2025 780 785 770 775 42,970 3,343,187,000 966
23 Jan 2025 780 785 770 770 27,769 2,158,212,500 595
24 Jan 2025 770 780 770 775 24,846 1,923,372,500 387
30 Jan 2025 770 800 765 790 88,827 6,949,668,000 1,608
31 Jan 2025 790 800 785 790 29,107 2,303,886,000 841
03 Feb 2025 790 795 750 760 166,212 12,677,988,500 2,408
04 Feb 2025 760 775 730 745 231,875 17,259,083,000 2,898
05 Feb 2025 745 755 730 745 60,197 4,448,585,500 1,161
06 Feb 2025 745 750 730 735 62,853 4,627,518,500 909
07 Feb 2025 735 760 730 755 104,408 7,769,873,000 1,406
10 Feb 2025 755 780 755 760 74,468 5,673,053,000 1,717
11 Feb 2025 760 780 755 770 105,505 8,092,584,500 2,418
12 Feb 2025 775 800 760 795 119,852 9,466,706,500 2,457
13 Feb 2025 800 800 780 785 36,041 2,836,205,000 1,200
14 Feb 2025 785 795 780 785 35,823 2,812,490,500 682
17 Feb 2025 785 790 765 770 117,982 9,134,545,000 1,657
18 Feb 2025 770 785 770 785 57,356 4,446,106,000 1,385
19 Feb 2025 780 790 775 775 81,417 6,370,146,000 1,373
20 Feb 2025 775 790 760 770 112,442 8,658,680,000 2,471
21 Feb 2025 770 785 760 775 70,936 5,492,558,000 2,129
24 Feb 2025 775 780 760 765 60,536 4,671,185,500 1,450
25 Feb 2025 765 780 765 770 123,671 9,534,127,000 1,252
26 Feb 2025 775 800 775 790 271,725 21,357,789,000 2,906
27 Feb 2025 790 815 770 770 185,774 14,637,797,000 2,857
28 Feb 2025 840 865 795 805 921,760 76,140,452,000 11,254
03 Mar 2025 820 880 820 825 687,356 58,473,670,000 6,921
04 Mar 2025 840 850 820 845 305,810 25,568,663,000 4,169
05 Mar 2025 850 875 840 855 264,922 22,713,119,000 4,071
06 Mar 2025 860 870 840 855 144,941 12,358,200,000 2,632
07 Mar 2025 855 875 845 865 156,585 13,528,433,000 2,120
10 Mar 2025 865 900 860 880 335,651 29,565,261,500 4,597
11 Mar 2025 870 880 860 870 193,393 16,807,418,000 2,675
12 Mar 2025 860 900 860 890 344,669 30,636,967,000 4,202
13 Mar 2025 890 895 870 875 208,103 18,267,278,000 4,563
14 Mar 2025 880 880 855 875 87,953 7,636,266,000 1,590
17 Mar 2025 875 890 860 870 117,697 10,241,052,500 1,972
18 Mar 2025 870 870 805 840 377,478 31,562,438,500 5,683
19 Mar 2025 845 860 840 860 77,604 6,621,994,000 2,007
20 Mar 2025 860 875 850 865 103,273 8,932,187,000 1,738
21 Mar 2025 865 865 835 845 164,725 13,937,961,000 2,800
24 Mar 2025 850 865 825 850 120,646 10,159,027,000 2,061
25 Mar 2025 850 860 835 845 113,220 9,572,291,000 2,594
26 Mar 2025 845 880 840 870 169,731 14,749,806,500 1,932
27 Mar 2025 875 880 865 880 103,550 9,033,668,000 2,080
08 Apr 2025 780 845 780 800 358,937 29,323,868,500 4,969
09 Apr 2025 800 830 800 810 136,374 11,108,975,000 2,354
10 Apr 2025 845 855 835 845 86,471 7,308,164,000 1,844
11 Apr 2025 850 875 835 865 145,669 12,610,664,500 2,340
14 Apr 2025 880 915 875 900 268,914 24,228,932,000 3,512
15 Apr 2025 910 935 900 900 211,243 19,403,978,500 3,478
16 Apr 2025 900 930 900 910 170,197 15,549,341,500 2,267
17 Apr 2025 910 920 895 905 69,673 6,310,996,500 1,648
21 Apr 2025 905 940 905 930 187,031 17,310,226,500 2,053
22 Apr 2025 935 945 925 935 98,249 9,182,227,000 2,004
23 Apr 2025 935 960 935 955 144,574 13,705,981,000 2,653
24 Apr 2025 965 980 965 965 171,016 16,618,253,500 2,267
25 Apr 2025 975 1,025 975 1,010 515,207 51,843,491,000 5,985
28 Apr 2025 1,020 1,060 970 1,020 611,706 62,255,511,500 8,063
29 Apr 2025 1,020 1,025 970 1,005 453,665 45,053,677,500 6,122
30 Apr 2025 1,005 1,020 975 975 370,847 36,729,074,000 4,676
02 May 2025 975 995 970 985 279,913 27,524,530,000 3,785
05 May 2025 990 1,000 980 990 429,441 42,501,388,000 3,495
06 May 2025 990 995 960 970 391,162 38,025,616,500 6,623
07 May 2025 970 990 970 980 606,615 59,319,235,500 5,647
08 May 2025 915 925 885 890 585,758 53,085,606,500 10,082
09 May 2025 890 900 865 880 202,417 17,763,673,500 4,837
14 May 2025 885 915 885 900 409,879 37,022,869,000 5,615
15 May 2025 900 935 900 915 286,641 26,273,975,000 5,025
16 May 2025 920 925 905 910 155,882 14,231,984,000 3,200
19 May 2025 915 935 905 925 148,836 13,715,700,000 3,003
20 May 2025 925 960 925 950 297,090 28,140,391,500 4,729
21 May 2025 960 975 955 960 195,276 18,869,891,000 3,627
22 May 2025 975 975 935 940 238,392 22,567,815,000 4,409
23 May 2025 940 945 920 925 162,118 15,089,126,000 3,445
26 May 2025 930 935 900 920 272,315 24,781,430,500 5,195
27 May 2025 920 930 910 915 68,953 6,309,912,500 2,485
28 May 2025 920 920 905 905 106,404 9,706,157,500 3,258
02 Jun 2025 910 920 890 915 104,777 9,490,793,000 3,774
03 Jun 2025 915 935 895 930 158,108 14,520,799,000 3,120
04 Jun 2025 940 945 925 930 140,395 13,081,848,000 2,741
05 Jun 2025 940 940 920 930 82,560 7,647,800,000 2,718
10 Jun 2025 940 965 930 960 224,784 21,422,503,500 3,961
11 Jun 2025 970 975 960 975 200,682 19,474,842,000 3,625
12 Jun 2025 975 990 965 980 150,088 14,711,375,000 2,714
13 Jun 2025 980 985 970 975 129,228 12,590,608,500 2,331
16 Jun 2025 980 1,000 980 990 154,254 15,248,464,500 2,734
17 Jun 2025 995 1,015 995 1,015 166,816 16,765,337,500 3,541
18 Jun 2025 1,020 1,020 975 975 181,288 17,923,272,000 3,866
19 Jun 2025 975 975 945 955 137,063 13,064,009,500 3,196
20 Jun 2025 955 975 950 965 127,564 12,318,555,000 1,820
23 Jun 2025 960 970 930 960 110,191 10,482,189,000 2,025
24 Jun 2025 960 985 960 960 92,915 9,011,714,500 1,610
25 Jun 2025 960 960 945 955 62,325 5,931,944,000 1,380
26 Jun 2025 955 970 955 960 50,146 4,837,072,500 1,128
30 Jun 2025 960 995 960 990 80,833 7,940,933,500 2,497
01 Jul 2025 995 1,010 980 1,000 170,759 17,033,344,500 3,428
02 Jul 2025 1,000 1,000 985 990 86,664 8,592,831,500 1,875
03 Jul 2025 990 1,000 980 985 39,610 3,904,139,500 1,478
04 Jul 2025 990 995 975 985 46,172 4,533,359,500 966
07 Jul 2025 985 985 970 975 47,848 4,662,605,000 1,641
08 Jul 2025 975 1,010 975 1,010 131,389 13,140,896,500 1,889
09 Jul 2025 1,010 1,140 1,010 1,125 644,977 69,604,712,500 9,434
10 Jul 2025 1,125 1,150 1,080 1,100 320,676 35,839,446,500 6,736
11 Jul 2025 1,100 1,145 1,085 1,145 139,942 15,622,691,000 3,315
15 Jul 2025 1,125 1,220 1,110 1,175 363,690 42,528,573,000 5,602
16 Jul 2025 1,180 1,275 1,180 1,270 602,076 74,877,154,000 9,566
17 Jul 2025 1,270 1,290 1,250 1,285 204,501 25,963,376,500 4,359
18 Jul 2025 1,290 1,295 1,200 1,260 229,612 28,709,609,500 6,435
21 Jul 2025 1,260 1,340 1,260 1,320 291,289 38,140,197,000 5,432
22 Jul 2025 1,315 1,340 1,290 1,335 181,301 23,849,465,500 4,252
23 Jul 2025 1,335 1,345 1,305 1,310 114,763 15,188,675,000 3,277
24 Jul 2025 1,310 1,390 1,310 1,370 272,767 37,204,050,000 4,498
25 Jul 2025 1,375 1,390 1,350 1,350 105,542 14,432,673,500 3,411
28 Jul 2025 1,350 1,370 1,300 1,355 250,526 33,693,140,000 5,463
29 Jul 2025 1,365 1,455 1,360 1,395 366,202 51,785,771,500 7,934
30 Jul 2025 1,425 1,465 1,405 1,435 288,172 41,602,132,000 5,283
31 Jul 2025 1,435 1,515 1,430 1,450 495,013 72,973,371,000 7,041
01 Aug 2025 1,530 1,560 1,465 1,505 513,238 77,593,669,500 8,502
04 Aug 2025 1,505 1,525 1,460 1,505 266,780 39,829,768,500 7,319
05 Aug 2025 1,505 1,520 1,420 1,465 466,615 68,029,743,000 10,318
06 Aug 2025 1,470 1,495 1,450 1,485 151,251 22,300,915,500 3,836
07 Aug 2025 1,485 1,490 1,450 1,450 143,858 21,081,870,000 4,045
08 Aug 2025 1,500 1,550 1,470 1,485 238,391 35,625,883,000 6,113
11 Aug 2025 1,485 1,500 1,465 1,500 162,846 24,159,372,500 4,483
12 Aug 2025 1,470 1,490 1,420 1,455 418,528 60,754,315,500 19,399
13 Aug 2025 1,465 1,515 1,455 1,490 256,089 37,902,120,000 7,214
14 Aug 2025 1,495 1,505 1,460 1,470 115,331 17,084,740,500 13,031
15 Aug 2025 1,470 1,480 1,440 1,450 169,586 24,635,642,000 6,423
19 Aug 2025 1,460 1,575 1,455 1,535 504,640 76,801,528,000 21,851
20 Aug 2025 1,545 1,585 1,535 1,575 416,459 65,406,777,500 22,339
21 Aug 2025 1,580 1,585 1,555 1,560 212,466 33,268,567,000 6,601
22 Aug 2025 1,565 1,565 1,540 1,550 147,683 22,913,447,500 4,813
25 Aug 2025 1,550 1,560 1,515 1,515 195,152 29,903,701,500 5,507
26 Aug 2025 1,500 1,500 1,450 1,450 954,325 138,917,482,500 5,913
27 Aug 2025 1,450 1,450 1,390 1,390 418,101 58,699,897,500 11,964
28 Aug 2025 1,410 1,430 1,405 1,425 142,460 20,211,545,500 3,734
29 Aug 2025 1,425 1,450 1,385 1,425 259,122 36,763,901,000 4,867
01 Sep 2025 1,355 1,445 1,315 1,425 218,625 30,481,649,000 4,768
02 Sep 2025 1,440 1,455 1,425 1,445 97,843 14,153,290,000 2,470
03 Sep 2025 1,455 1,470 1,430 1,430 105,614 15,242,659,000 3,667
04 Sep 2025 1,450 1,455 1,405 1,415 160,878 22,933,472,500 3,146
08 Sep 2025 1,415 1,420 1,390 1,390 228,969 32,064,364,500 4,422
09 Sep 2025 1,390 1,480 1,390 1,480 267,243 38,392,103,000 5,514
10 Sep 2025 1,485 1,485 1,440 1,460 205,261 29,988,948,000 4,756
11 Sep 2025 1,480 1,495 1,445 1,485 207,187 30,643,025,500 4,031
12 Sep 2025 1,495 1,530 1,490 1,520 186,490 28,265,535,000 3,499
15 Sep 2025 1,530 1,570 1,530 1,560 184,456 28,678,648,000 4,760
16 Sep 2025 1,565 1,590 1,560 1,590 191,629 30,225,326,000 4,302
17 Sep 2025 1,590 1,600 1,515 1,545 189,602 29,315,460,500 4,931
18 Sep 2025 1,545 1,555 1,515 1,530 75,910 11,631,383,000 2,893
19 Sep 2025 1,530 1,550 1,515 1,550 62,038 9,533,954,500 1,654
22 Sep 2025 1,555 1,565 1,525 1,555 103,752 15,984,573,000 3,625
23 Sep 2025 1,560 1,565 1,525 1,545 153,954 23,820,209,500 4,120
24 Sep 2025 1,555 1,555 1,525 1,545 99,142 15,254,308,000 3,670
25 Sep 2025 1,555 1,700 1,555 1,640 500,620 82,425,084,500 11,731
26 Sep 2025 1,655 1,730 1,655 1,675 274,504 46,293,013,500 8,084
29 Sep 2025 1,685 1,700 1,650 1,690 110,863 18,485,241,000 3,661
30 Dec 2025 1,505 1,515 1,490 1,500 79,492 11,934,939,000 3,453

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TAPG : 50 IDR) 10 Nov 2025 12 Nov 2025 28 Nov 2025 Active
Cash Dividend (1 TAPG : 39 IDR) 11 Aug 2025 13 Aug 2025 29 Aug 2025 Active
Proxy Voting   - 22 Jul 2025 14 Aug 2025 Active
Cash Dividend (1 TAPG : 76 IDR) 07 May 2025 09 May 2025 22 May 2025 Active
Proxy Voting   - 27 Mar 2025 28 Apr 2025 Active
Cash Dividend (1 TAPG : 76 IDR) 07 Nov 2024 11 Nov 2024 20 Nov 2024 Active
Cash Dividend (1 TAPG : 91 IDR) 14 May 2024 16 May 2024 31 May 2024 Active
Proxy Voting   - 05 Apr 2024 02 May 2024 Active
Cash Dividend (1 TAPG : 38 IDR) 25 May 2023 29 May 2023 16 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 16 May 2023 Active
Cash Dividend (1 TAPG : 25 IDR) 03 Jun 2022 07 Jun 2022 24 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 24 May 2022 Active
Cash Dividend (1 TAPG : 15.11 IDR) 07 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online