Stock listing
IDX:TAPG PT Triputra Agro Persada Tbk Saham
Follow PT Triputra Agro Persada Tbk into a list and get an email when it puts out news.
Share price · IDX:TAPG
1,925.00 IDR +30.00 (+1.6%)
Close on Nov 2, 2026
- Day range
- 1,820.00 – 1,950.00 IDRNov 2, 2026
- Volume
- 8.76M sharesNov 2, 2026
- Market cap
- 38.22T IDRAt the close on Nov 2, 2026 · price × 19.85B shares outstanding
- 52-week range
- 1,255.00 – 2,480.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 38.23B IDRMedian day 14.35M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TAPG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,925.00 | +30.00 | +1.6% | 1,820.00 | 1,950.00 | 1,820.00 | 8,764,700 | |
| 1,895.00 | -30.00 | -1.6% | 1,915.00 | 1,930.00 | 1,850.00 | 10,833,600 | |
| 1,925.00 | -10.00 | -0.5% | 1,945.00 | 1,970.00 | 1,900.00 | 14,275,400 | |
| 1,935.00 | +20.00 | +1.0% | 1,910.00 | 1,965.00 | 1,860.00 | 16,071,100 | |
| 1,915.00 | +65.00 | +3.5% | 1,850.00 | 1,915.00 | 1,845.00 | 15,889,700 | |
| 1,850.00 | -50.00 | -2.6% | 1,900.00 | 1,915.00 | 1,850.00 | 7,148,800 | |
| 1,900.00 | +20.00 | +1.1% | 1,875.00 | 1,930.00 | 1,870.00 | 6,109,800 | |
| 1,880.00 | -30.00 | -1.6% | 1,860.00 | 1,930.00 | 1,850.00 | 11,712,400 | |
| 1,910.00 | 0.00 | 0.0% | 1,920.00 | 1,920.00 | 1,840.00 | 13,289,100 | |
| 1,910.00 | +180.00 | +10.4% | 1,745.00 | 1,910.00 | 1,735.00 | 22,950,700 | |
| 1,730.00 | -35.00 | -2.0% | 1,720.00 | 1,730.00 | 1,645.00 | 42,191,800 | |
| 1,765.00 | -255.00 | -12.6% | 1,720.00 | 1,940.00 | 1,720.00 | 43,540,700 | |
| 2,020.00 | -60.00 | -2.9% | 2,080.00 | 2,090.00 | 2,000.00 | 6,459,100 | |
| 2,080.00 | +40.00 | +2.0% | 2,050.00 | 2,100.00 | 2,050.00 | 8,471,900 | |
| 2,040.00 | +20.00 | +1.0% | 2,010.00 | 2,070.00 | 1,990.00 | 10,109,900 | |
| 2,020.00 | +10.00 | +0.5% | 2,020.00 | 2,040.00 | 1,990.00 | 6,114,500 | |
| 2,010.00 | +20.00 | +1.0% | 1,990.00 | 2,030.00 | 1,975.00 | 2,879,200 | |
| 1,990.00 | -20.00 | -1.0% | 2,010.00 | 2,020.00 | 1,975.00 | 5,451,400 | |
| 2,010.00 | -10.00 | -0.5% | 2,020.00 | 2,030.00 | 1,985.00 | 5,485,600 | |
| 2,020.00 | +40.00 | +2.0% | 2,000.00 | 2,030.00 | 1,970.00 | 11,037,800 | |
| 1,980.00 | +45.00 | +2.3% | 1,935.00 | 1,980.00 | 1,910.00 | 8,131,300 | |
| 1,935.00 | +15.00 | +0.8% | 1,920.00 | 1,960.00 | 1,910.00 | 6,225,000 | |
| 1,920.00 | -15.00 | -0.8% | 1,950.00 | 1,950.00 | 1,885.00 | 10,238,500 | |
| 1,935.00 | -5.00 | -0.3% | 1,945.00 | 1,995.00 | 1,935.00 | 9,949,700 | |
| 1,940.00 | -55.00 | -2.8% | 1,990.00 | 1,995.00 | 1,900.00 | 20,681,900 | |
| 1,995.00 | -35.00 | -1.7% | 2,040.00 | 2,040.00 | 1,960.00 | 13,161,300 | |
| 2,030.00 | +10.00 | +0.5% | 2,030.00 | 2,040.00 | 1,985.00 | 7,479,300 | |
| 2,020.00 | +40.00 | +2.0% | 1,980.00 | 2,060.00 | 1,955.00 | 23,616,700 | |
| 1,980.00 | -60.00 | -2.9% | 2,030.00 | 2,070.00 | 1,945.00 | 47,532,300 | |
| 2,040.00 | -130.00 | -6.0% | 2,170.00 | 2,200.00 | 2,010.00 | 33,185,000 | |
| 2,170.00 | -40.00 | -1.8% | 2,210.00 | 2,230.00 | 2,150.00 | 15,768,200 | |
| 2,210.00 | -40.00 | -1.8% | 2,250.00 | 2,250.00 | 2,190.00 | 9,804,200 | |
| 2,250.00 | +40.00 | +1.8% | 2,200.00 | 2,290.00 | 2,200.00 | 16,519,500 | |
| 2,210.00 | -20.00 | -0.9% | 2,230.00 | 2,240.00 | 2,180.00 | 11,037,100 | |
| 2,230.00 | -20.00 | -0.9% | 2,250.00 | 2,250.00 | 2,180.00 | 12,310,300 | |
| 2,250.00 | -20.00 | -0.9% | 2,270.00 | 2,280.00 | 2,150.00 | 16,306,900 | |
| 2,270.00 | +20.00 | +0.9% | 2,250.00 | 2,280.00 | 2,170.00 | 12,993,100 | |
| 2,250.00 | -200.00 | -8.2% | 2,460.00 | 2,470.00 | 2,250.00 | 17,629,600 | |
| 2,450.00 | +90.00 | +3.8% | 2,360.00 | 2,480.00 | 2,340.00 | 52,225,800 | |
| 2,360.00 | +100.00 | +4.4% | 2,260.00 | 2,360.00 | 2,260.00 | 60,313,200 | |
| 2,260.00 | +30.00 | +1.3% | 2,230.00 | 2,300.00 | 2,220.00 | 13,881,400 | |
| 2,230.00 | -120.00 | -5.1% | 2,350.00 | 2,350.00 | 2,230.00 | 22,597,500 | |
| 2,350.00 | 0.00 | 0.0% | 2,350.00 | 2,350.00 | 2,210.00 | 52,292,700 | |
| 2,350.00 | +20.00 | +0.9% | 2,310.00 | 2,350.00 | 2,250.00 | 59,600,300 | |
| 2,330.00 | +240.00 | +11.5% | 2,110.00 | 2,330.00 | 2,100.00 | 51,825,100 | |
| 2,090.00 | +60.00 | +3.0% | 2,040.00 | 2,150.00 | 2,010.00 | 32,814,100 | |
| 2,030.00 | -20.00 | -1.0% | 2,040.00 | 2,060.00 | 2,020.00 | 16,930,100 | |
| 2,050.00 | +100.00 | +5.1% | 1,965.00 | 2,050.00 | 1,955.00 | 21,821,500 | |
| 1,950.00 | +10.00 | +0.5% | 1,950.00 | 1,995.00 | 1,950.00 | 17,777,100 | |
| 1,940.00 | 0.00 | 0.0% | 1,940.00 | 1,940.00 | 1,940.00 | 0 | |
| 1,940.00 | -20.00 | -1.0% | 1,960.00 | 1,975.00 | 1,920.00 | 15,697,500 | |
| 1,960.00 | +45.00 | +2.3% | 1,925.00 | 1,980.00 | 1,910.00 | 30,547,100 | |
| 1,915.00 | +85.00 | +4.6% | 1,850.00 | 1,925.00 | 1,845.00 | 28,598,700 | |
| 1,830.00 | 0.00 | 0.0% | 1,835.00 | 1,855.00 | 1,830.00 | 13,459,400 | |
| 1,830.00 | +40.00 | +2.2% | 1,795.00 | 1,835.00 | 1,795.00 | 11,985,300 | |
| 1,790.00 | 0.00 | 0.0% | 1,790.00 | 1,790.00 | 1,790.00 | 0 | |
| 1,790.00 | +10.00 | +0.6% | 1,780.00 | 1,795.00 | 1,770.00 | 10,603,000 | |
| 1,780.00 | -25.00 | -1.4% | 1,810.00 | 1,810.00 | 1,770.00 | 19,923,400 | |
| 1,805.00 | +25.00 | +1.4% | 1,735.00 | 1,820.00 | 1,715.00 | 25,190,900 | |
| 1,780.00 | -30.00 | -1.7% | 1,810.00 | 1,815.00 | 1,765.00 | 19,350,000 | |
| 1,810.00 | -40.00 | -2.2% | 1,855.00 | 1,865.00 | 1,805.00 | 17,160,000 | |
| 1,850.00 | -15.00 | -0.8% | 1,870.00 | 1,875.00 | 1,840.00 | 10,548,600 | |
| 1,865.00 | +25.00 | +1.4% | 1,845.00 | 1,880.00 | 1,830.00 | 14,429,100 | |
| 1,840.00 | +20.00 | +1.1% | 1,835.00 | 1,860.00 | 1,820.00 | 12,669,200 | |
| 1,820.00 | -20.00 | -1.1% | 1,870.00 | 1,870.00 | 1,795.00 | 17,302,200 | |
| 1,840.00 | +90.00 | +5.1% | 1,750.00 | 1,845.00 | 1,705.00 | 17,417,400 |
- Ticker
- IDX:TAPG
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Advertisement Submission
Latest news
Advertisement Submission
Nov 1, 2026
Closed 1,925.00 (+1.6%) on Nov 2, 2026
Schedule of Corporate Action
Nov 1, 2026
Closed 1,925.00 (+1.6%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 1,900.00 (+1.1%) on Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 1,765.00 (-12.6%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 2,010.00 (-0.5%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Oct 5, 2026
Closed 1,980.00 (+2.3%) on Oct 5, 2026
Information on the sale and transfer of shares of PT Alam Belantara Makmur which is a subsidiary of PT Triputra Agro Persada, Tbk through PT Alam Teduh Sentosa
Sep 25, 2026
Closed 1,995.00 (-1.7%) on Sep 28, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Aug 24, 2026
Closed 1,940.00 (0.0%) on Aug 25, 2026
PT Triputra Agro Persada Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Triputra Agro Persada Tbk.