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
April 12, 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
03 May 2024 0 670 650 655 213,880 14,132,107,000 1,584
06 May 2024 0 675 650 660 320,774 21,237,837,500 3,829
07 May 2024 0 670 655 660 197,996 13,139,392,000 1,424
08 May 2024 0 665 645 650 208,258 13,621,541,500 1,918
13 May 2024 0 660 640 645 338,901 21,994,622,000 3,138
14 May 2024 0 655 635 635 424,582 27,285,224,000 4,503
15 May 2024 0 575 520 540 357,762 19,663,682,500 4,616
16 May 2024 0 560 535 555 147,447 8,122,008,000 1,923
17 May 2024 0 565 550 555 130,520 7,273,854,500 1,108
20 May 2024 0 560 550 550 116,034 6,415,814,500 860
22 May 2024 0 555 540 550 29,102 1,597,611,500 545
27 May 2024 0 555 545 550 33,507 1,841,358,500 543
28 May 2024 0 565 550 560 72,389 4,025,827,000 757
29 May 2024 0 565 555 555 20,804 1,158,583,500 488
30 May 2024 0 560 545 550 80,255 4,422,056,500 705
31 May 2024 0 565 550 560 50,747 2,821,648,500 894
03 Jun 2024 0 570 555 565 54,607 3,077,099,500 796
04 Jun 2024 0 585 565 585 103,422 5,956,369,000 1,387
05 Jun 2024 0 585 570 575 52,444 3,013,658,500 917
06 Jun 2024 0 580 570 575 15,735 900,714,000 607
07 Jun 2024 0 580 560 560 68,891 3,883,255,000 859
10 Jun 2024 0 570 560 570 20,479 1,163,450,500 761
11 Jun 2024 0 570 555 560 46,828 2,619,532,500 1,011
12 Jun 2024 0 565 550 560 85,970 4,772,296,000 791
13 Jun 2024 0 570 555 560 63,159 3,521,644,500 683
14 Jun 2024 0 560 550 560 103,763 5,747,742,500 459
19 Jun 2024 0 565 550 555 59,556 3,325,588,500 978
20 Jun 2024 0 560 550 560 109,684 6,103,873,500 732
21 Jun 2024 0 565 555 565 30,842 1,723,250,000 489
24 Jun 2024 0 565 555 560 35,020 1,955,184,500 474
25 Jun 2024 0 565 550 560 108,832 6,024,304,500 762
26 Jun 2024 0 560 550 555 59,519 3,298,998,500 534
27 Jun 2024 0 560 555 560 35,225 1,969,848,500 275
28 Jun 2024 0 565 550 560 54,937 3,054,417,500 645
01 Jul 2024 0 580 555 575 141,467 7,976,679,500 1,266
02 Jul 2024 0 575 560 565 44,239 2,499,489,500 650
03 Jul 2024 0 570 560 565 43,491 2,461,489,500 461
04 Jul 2024 0 570 565 570 20,575 1,168,726,000 392
05 Jul 2024 0 575 565 570 80,363 4,578,413,000 851
08 Jul 2024 0 575 560 565 152,256 8,650,082,000 2,042
09 Jul 2024 0 575 565 575 58,334 3,326,246,500 1,107
10 Jul 2024 0 575 565 570 46,077 2,628,807,000 625
11 Jul 2024 0 575 565 575 37,331 2,124,660,500 562
12 Jul 2024 0 575 570 575 42,581 2,436,740,500 569
15 Jul 2024 0 580 570 575 31,527 1,811,989,500 358
16 Jul 2024 0 585 575 585 40,904 2,368,856,000 661
17 Jul 2024 0 600 580 590 39,738 2,329,175,000 534
18 Jul 2024 0 595 580 580 73,622 4,299,110,000 910
19 Jul 2024 0 585 575 585 80,716 4,683,813,000 895
22 Jul 2024 0 600 580 600 46,933 2,779,103,000 648
23 Jul 2024 0 600 590 590 26,724 1,586,117,500 515
24 Jul 2024 0 600 590 590 14,594 863,159,000 440
25 Jul 2024 0 635 580 625 395,918 24,324,058,500 3,161
26 Jul 2024 0 645 625 645 308,746 19,634,381,500 2,587
29 Jul 2024 0 660 640 650 129,103 8,377,161,500 2,201
30 Jul 2024 0 660 650 655 95,257 6,215,465,500 1,044
31 Jul 2024 0 655 635 655 82,623 5,320,707,500 1,136
01 Aug 2024 0 665 645 660 112,875 7,423,325,500 1,227
02 Aug 2024 0 680 655 680 273,607 18,363,787,000 2,649
05 Aug 2024 0 690 660 680 377,264 25,534,541,000 4,952
06 Aug 2024 0 690 660 690 184,472 12,499,760,000 1,889
07 Aug 2024 0 690 670 680 126,503 8,606,922,500 1,807
08 Aug 2024 0 680 670 680 57,477 3,877,793,500 1,290
09 Aug 2024 0 710 670 705 356,112 24,844,954,000 2,338
12 Aug 2024 705 710 695 705 91,930 6,451,300,500 1,625
13 Aug 2024 705 715 695 710 120,408 8,559,882,500 3,237
14 Aug 2024 710 715 695 705 113,987 8,016,044,500 993
15 Aug 2024 705 705 685 690 57,364 3,965,052,000 887
16 Aug 2024 685 695 680 690 60,874 4,194,790,500 929
19 Aug 2024 690 690 675 675 119,588 8,108,222,500 2,083
20 Aug 2024 680 690 675 685 45,358 3,091,879,500 724
21 Aug 2024 685 690 675 685 55,998 3,823,470,000 1,153
22 Aug 2024 685 685 675 675 52,563 3,560,626,000 743
26 Aug 2024 690 695 685 690 80,465 5,559,232,500 2,019
27 Aug 2024 690 700 690 690 49,862 3,467,783,500 1,325
28 Aug 2024 690 700 690 700 43,961 3,057,349,000 520
29 Aug 2024 700 700 680 695 176,078 12,183,299,500 2,218
26 Sep 2024 860 890 845 850 328,323 28,318,388,500 1,737
27 Sep 2024 855 855 815 845 245,447 20,549,983,500 2,258
30 Sep 2024 840 845 805 810 192,188 15,748,559,000 1,585
01 Oct 2024 815 845 795 820 425,575 35,001,605,500 2,433
02 Oct 2024 820 840 820 830 317,103 26,255,365,000 1,566
03 Oct 2024 840 855 825 845 239,508 20,271,802,000 1,823
04 Oct 2024 855 855 835 845 91,331 7,726,230,000 683
07 Oct 2024 845 895 845 865 451,734 39,414,301,000 3,079
08 Oct 2024 865 870 840 855 128,208 10,927,943,500 1,404
09 Oct 2024 850 875 845 870 136,883 11,766,963,500 2,598
10 Oct 2024 865 885 865 875 140,343 12,287,522,500 2,058
11 Oct 2024 870 910 870 890 210,870 18,842,301,500 1,975
14 Oct 2024 890 925 880 905 215,690 19,525,470,000 1,478
15 Oct 2024 905 930 905 930 121,992 11,236,950,500 1,264
16 Oct 2024 930 950 925 935 132,232 12,434,257,000 1,557
17 Oct 2024 940 945 920 930 166,928 15,494,836,500 1,861
18 Oct 2024 935 935 920 930 116,638 10,791,784,500 1,017
21 Oct 2024 930 960 930 955 88,840 8,432,621,500 1,129
22 Oct 2024 960 975 950 965 131,673 12,678,835,000 1,347
23 Oct 2024 970 995 950 955 395,025 38,685,619,500 4,018
24 Oct 2024 960 975 885 910 411,435 38,141,171,000 10,487
25 Oct 2024 915 945 900 910 202,666 18,519,443,000 2,678
28 Oct 2024 915 920 885 885 207,414 18,441,339,500 1,738
29 Oct 2024 885 910 880 910 204,443 18,240,904,500 3,591
30 Oct 2024 910 935 900 915 680,638 62,596,567,000 5,062
31 Oct 2024 915 940 910 925 382,849 35,392,593,000 4,097
01 Nov 2024 925 930 910 915 332,204 30,491,326,000 3,966
04 Nov 2024 930 960 915 950 432,087 40,549,668,500 3,896
05 Nov 2024 955 980 955 965 480,097 46,360,050,000 4,419
06 Nov 2024 965 970 935 945 361,652 34,270,592,500 3,460
07 Nov 2024 950 965 925 960 700,379 66,477,141,500 4,875
08 Nov 2024 920 920 870 905 774,610 68,995,298,000 4,387
11 Nov 2024 930 930 900 915 255,801 23,488,174,000 2,160
12 Nov 2024 920 950 910 940 306,935 28,638,406,500 2,922
13 Nov 2024 945 955 890 890 404,448 37,026,251,500 3,711
14 Nov 2024 900 905 880 890 185,699 16,541,987,000 2,128
15 Nov 2024 890 900 860 885 256,725 22,491,102,000 5,620
18 Nov 2024 880 885 835 845 357,768 30,418,032,000 5,508
19 Nov 2024 840 870 820 840 230,354 19,443,979,500 4,711
20 Nov 2024 840 845 805 810 254,418 20,790,929,500 3,302
21 Nov 2024 805 825 785 790 362,533 28,896,390,000 2,783
22 Nov 2024 790 790 755 765 247,199 18,955,743,500 3,109
25 Nov 2024 760 790 760 775 98,177 7,614,334,500 1,599
26 Nov 2024 775 790 765 770 90,162 6,978,623,000 1,441
28 Nov 2024 780 780 765 775 57,882 4,465,277,000 895
29 Nov 2024 780 825 770 810 259,907 21,109,409,500 3,575
02 Dec 2024 820 830 800 820 221,648 18,095,349,000 2,648
03 Dec 2024 825 870 805 840 172,528 14,281,783,000 2,153
04 Dec 2024 845 880 840 865 226,147 19,602,002,000 3,844
05 Dec 2024 865 875 835 850 164,309 14,025,310,500 5,009
06 Dec 2024 850 855 825 835 62,916 5,256,910,000 1,778
09 Dec 2024 840 855 825 840 238,735 19,918,217,500 6,743
10 Dec 2024 845 860 820 825 191,546 15,994,061,000 2,575
11 Dec 2024 825 830 785 790 374,764 29,934,794,000 7,664
12 Dec 2024 795 815 790 805 125,726 10,095,773,500 3,688
13 Dec 2024 805 810 785 800 97,888 7,742,280,500 1,823
16 Dec 2024 800 800 780 790 52,943 4,176,123,500 1,281
17 Dec 2024 790 790 765 765 79,104 6,124,982,500 1,578
18 Dec 2024 765 785 755 765 129,327 9,945,007,500 2,514
19 Dec 2024 750 755 715 720 643,047 46,566,804,500 4,157
20 Dec 2024 720 735 700 715 301,931 21,411,255,500 2,382
23 Dec 2024 715 730 710 715 48,333 3,471,387,500 1,430
24 Dec 2024 720 735 720 735 54,767 3,987,903,000 1,351
27 Dec 2024 735 740 725 730 24,099 1,764,048,500 1,028
30 Dec 2024 735 770 720 765 159,858 11,961,689,500 2,715
02 Jan 2025 765 775 740 745 84,005 6,313,190,500 1,794
03 Jan 2025 750 755 730 740 61,655 4,572,985,500 1,700
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online