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 17 Jan 2022
100.00% Scripless = 19,852,540,000.000
Local Percentage
73.91%
Foreign Percentage
26.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Apr 2021 0 270 270 270 402 10,854,000 7
13 Apr 2021 0 336 336 336 1,017 34,171,200 14
14 Apr 2021 0 420 420 420 5,149 216,258,000 74
15 Apr 2021 0 525 525 525 64,603 3,391,657,500 52
16 Apr 2021 0 655 625 655 1,671,855 109,258,204,500 3,307
19 Apr 2021 0 775 615 680 10,777,292 711,172,007,000 14,765
20 Apr 2021 0 720 670 715 6,559,672 449,141,028,000 10,351
21 Apr 2021 0 725 685 715 5,326,445 372,798,963,000 5,804
22 Apr 2021 0 795 695 750 5,816,051 423,317,801,000 12,898
23 Apr 2021 0 770 725 730 6,550,371 480,830,494,000 7,561
26 Apr 2021 0 730 690 705 2,650,353 187,050,432,000 7,056
27 Apr 2021 0 730 685 725 1,905,338 134,694,325,000 5,398
28 Apr 2021 0 730 695 700 1,654,229 117,250,370,000 4,336
29 Apr 2021 0 715 690 705 1,623,472 114,144,868,500 3,710
30 Apr 2021 0 710 685 695 1,349,209 94,898,464,000 3,006
03 May 2021 0 700 680 685 1,049,768 72,555,296,500 2,935
04 May 2021 0 695 680 695 1,440,883 99,176,320,000 3,369
05 May 2021 0 740 695 740 1,577,667 112,780,505,000 6,816
06 May 2021 0 740 715 720 1,303,431 94,679,809,500 4,200
07 May 2021 0 775 725 765 2,210,366 164,880,132,500 6,766
10 May 2021 0 800 755 795 1,693,184 132,031,147,000 5,205
11 May 2021 0 790 765 775 1,136,522 88,302,848,500 3,115
17 May 2021 0 780 725 750 1,303,454 98,918,414,000 4,591
18 May 2021 0 780 715 775 1,757,884 131,287,665,500 4,969
19 May 2021 0 795 760 785 1,324,280 103,233,277,000 4,100
20 May 2021 0 785 750 770 1,206,534 92,700,040,500 3,059
21 May 2021 0 775 750 755 557,335 42,571,258,000 1,618
24 May 2021 0 780 740 740 613,122 46,740,123,500 2,460
25 May 2021 0 745 725 725 495,542 36,286,416,500 2,632
27 May 2021 0 765 725 750 1,356,333 101,591,424,500 3,635
28 May 2021 0 750 730 735 952,676 70,093,250,500 2,162
31 May 2021 0 770 735 745 1,199,716 89,790,690,000 3,440
02 Jun 2021 0 745 715 725 1,064,048 77,357,278,000 3,414
03 Jun 2021 0 740 705 720 1,141,481 82,782,281,500 4,090
04 Jun 2021 0 730 705 710 1,031,831 73,724,923,500 3,042
07 Jun 2021 0 715 700 700 547,842 38,785,355,500 2,284
08 Jun 2021 0 710 685 700 827,264 57,444,352,000 2,814
09 Jun 2021 0 700 690 695 457,325 31,795,125,000 1,643
10 Jun 2021 0 700 675 700 807,025 55,503,720,000 2,678
11 Jun 2021 0 700 675 675 806,834 55,348,264,000 5,464
14 Jun 2021 0 685 635 640 442,326 28,695,317,000 2,433
15 Jun 2021 0 655 625 655 871,157 55,656,078,500 4,280
16 Jun 2021 0 675 645 655 805,204 52,929,816,500 2,964
17 Jun 2021 0 655 625 630 692,470 44,401,181,500 3,205
18 Jun 2021 0 680 605 670 1,477,041 94,576,403,000 6,823
21 Jun 2021 0 720 655 715 1,521,558 104,555,145,500 10,981
22 Jun 2021 0 790 705 770 2,352,409 176,370,715,500 13,790
23 Jun 2021 0 775 730 750 1,909,755 143,357,005,000 11,207
24 Jun 2021 0 760 720 720 673,753 49,953,042,500 4,556
25 Jun 2021 0 720 700 700 631,173 44,837,062,500 4,536
28 Jun 2021 0 730 685 710 747,122 53,473,924,000 5,186
29 Jun 2021 0 725 700 705 566,114 40,078,817,500 4,110
30 Jun 2021 0 715 700 710 667,537 47,190,867,000 3,415
01 Jul 2021 0 715 695 695 542,031 38,319,959,500 4,076
02 Jul 2021 0 715 690 705 580,496 40,786,024,500 3,650
05 Jul 2021 0 735 695 700 648,364 46,201,322,000 4,114
06 Jul 2021 0 700 680 690 514,528 35,543,671,000 3,614
07 Jul 2021 0 710 680 700 542,050 37,983,202,000 2,668
08 Jul 2021 0 705 670 670 344,716 23,541,430,000 4,035
09 Jul 2021 0 670 645 650 432,419 28,241,947,500 2,778
13 Jul 2021 0 695 670 680 461,860 31,616,653,500 3,196
14 Jul 2021 0 700 680 685 411,891 28,371,076,500 3,077
15 Jul 2021 0 710 685 695 374,960 26,182,555,500 2,181
16 Jul 2021 0 710 690 695 410,296 28,563,657,500 2,678
19 Jul 2021 0 705 690 695 409,482 28,549,173,000 3,167
21 Jul 2021 0 700 680 680 366,471 25,271,821,500 2,736
22 Jul 2021 0 700 670 690 466,990 32,002,063,500 5,245
23 Jul 2021 0 700 685 700 363,575 25,169,541,000 2,880
26 Jul 2021 0 720 680 680 547,227 38,350,230,500 3,371
27 Jul 2021 0 700 680 695 450,591 31,280,036,000 2,865
28 Jul 2021 0 710 680 680 472,798 33,072,366,500 3,337
29 Jul 2021 0 705 680 695 453,774 31,461,735,500 2,725
30 Jul 2021 0 710 695 700 362,451 25,431,453,500 2,015
02 Aug 2021 0 710 670 680 344,351 23,672,702,000 3,209
03 Aug 2021 0 685 655 660 188,275 12,532,844,000 1,907
04 Aug 2021 0 685 660 675 470,794 31,587,728,500 2,288
05 Aug 2021 0 685 655 665 310,981 20,660,908,000 1,340
06 Aug 2021 0 675 650 660 226,338 14,929,590,000 1,709
09 Aug 2021 0 660 615 620 286,294 18,133,745,500 2,566
10 Aug 2021 0 640 580 600 381,628 22,954,072,000 2,927
12 Aug 2021 0 665 610 650 570,595 36,657,216,500 3,788
13 Aug 2021 0 660 615 635 426,193 26,896,804,500 2,514
16 Aug 2021 0 650 620 645 320,266 20,526,112,500 1,811
18 Aug 2021 0 650 625 640 410,944 26,385,614,500 2,732
19 Aug 2021 0 640 610 620 271,071 16,792,081,000 1,887
20 Aug 2021 0 620 595 610 296,559 17,944,069,000 1,942
23 Aug 2021 0 645 595 645 587,630 36,067,089,500 3,941
24 Aug 2021 0 655 625 640 273,139 17,519,646,000 1,760
25 Aug 2021 0 640 610 625 223,314 13,994,287,000 1,679
26 Aug 2021 0 635 610 615 119,841 7,488,924,000 1,623
27 Aug 2021 0 640 605 640 485,706 30,077,886,000 6,655
30 Aug 2021 0 645 620 635 301,494 19,014,533,000 2,878
31 Aug 2021 0 670 620 650 409,282 26,686,573,500 5,004
01 Sep 2021 0 655 615 620 126,445 7,972,837,000 1,237
02 Sep 2021 0 645 610 630 498,632 31,375,474,500 4,083
03 Sep 2021 0 650 630 640 310,594 19,932,767,000 3,175
06 Sep 2021 0 645 610 625 228,564 14,260,916,500 1,823
07 Sep 2021 0 630 615 620 90,860 5,660,499,000 915
08 Sep 2021 0 640 605 620 93,253 5,811,847,000 1,193
09 Sep 2021 0 620 590 605 161,947 9,695,438,000 1,494
10 Sep 2021 0 625 600 620 243,618 14,947,088,000 1,956
13 Sep 2021 0 625 600 610 110,296 6,717,731,000 1,287
14 Sep 2021 0 610 595 610 70,071 4,222,373,000 703
15 Sep 2021 0 610 595 600 66,118 3,966,384,000 537
16 Sep 2021 0 615 590 600 77,979 4,680,037,500 668
17 Sep 2021 0 605 595 605 145,437 8,734,127,000 1,145
20 Sep 2021 0 610 580 580 60,352 3,550,481,000 719
21 Sep 2021 0 600 560 565 118,970 6,806,419,500 1,091
22 Sep 2021 0 575 555 570 563,630 31,738,931,500 3,988
23 Sep 2021 0 590 570 575 436,211 25,135,483,000 2,122
24 Sep 2021 0 595 575 590 720,531 42,116,466,000 2,593
27 Sep 2021 0 600 570 580 118,249 6,876,152,000 929
28 Sep 2021 0 630 565 630 680,733 40,912,553,000 5,675
29 Sep 2021 0 675 625 670 1,097,144 71,714,703,500 6,214
30 Sep 2021 0 685 640 660 706,372 47,211,318,000 4,240
01 Oct 2021 0 720 650 700 1,255,017 88,196,308,000 6,049
04 Oct 2021 0 725 685 715 904,488 64,485,145,000 3,592
05 Oct 2021 0 785 715 785 2,072,871 159,336,148,500 14,340
06 Oct 2021 0 915 785 845 2,029,467 176,152,676,500 16,937
07 Oct 2021 0 865 790 810 1,022,736 83,175,932,000 10,844
08 Oct 2021 0 825 755 800 806,387 63,287,151,000 6,568
11 Oct 2021 0 820 755 775 500,736 38,725,870,000 4,383
12 Oct 2021 0 775 725 725 531,076 39,264,980,000 4,945
13 Oct 2021 0 760 705 725 575,787 41,903,428,000 4,505
14 Oct 2021 0 755 725 730 782,039 57,682,452,000 4,980
15 Oct 2021 0 745 710 735 538,798 39,219,558,000 3,916
18 Oct 2021 0 760 720 730 531,342 38,942,599,000 5,052
19 Oct 2021 0 740 700 710 270,780 19,382,427,000 3,062
21 Oct 2021 0 730 665 675 843,879 58,574,901,500 5,819
22 Oct 2021 0 665 635 640 324,024 20,815,169,000 2,747
25 Oct 2021 0 665 635 665 414,154 27,204,827,000 2,343
26 Oct 2021 0 680 650 670 498,887 33,179,244,000 2,267
27 Oct 2021 0 675 645 650 195,975 12,760,390,000 1,353
28 Oct 2021 0 655 620 630 143,794 9,080,658,000 1,514
29 Oct 2021 0 655 630 650 455,049 29,394,163,500 1,736
01 Nov 2021 0 670 630 630 239,162 15,386,807,500 2,257
02 Nov 2021 0 690 630 685 1,012,382 68,199,894,000 5,907
03 Nov 2021 0 700 660 670 573,121 38,569,624,500 4,273
04 Nov 2021 0 695 670 685 931,885 63,747,359,000 3,431
05 Nov 2021 0 690 665 670 423,353 28,624,747,000 1,894
08 Nov 2021 0 690 660 680 854,815 58,170,119,500 2,282
09 Nov 2021 0 715 680 680 762,762 53,087,388,000 3,974
10 Nov 2021 0 695 665 690 820,935 56,106,091,000 2,990
11 Nov 2021 0 700 675 680 561,872 38,647,369,500 2,202
12 Nov 2021 0 685 655 665 347,703 23,269,896,000 1,987
15 Nov 2021 0 685 660 680 1,033,994 69,724,551,500 5,070
16 Nov 2021 0 685 670 680 503,419 34,193,536,500 3,253
17 Nov 2021 0 680 665 670 386,417 26,095,194,500 1,294
18 Nov 2021 0 705 665 690 1,249,993 86,374,411,000 7,722
19 Nov 2021 0 705 655 660 408,472 27,386,474,000 2,829
22 Nov 2021 0 670 640 655 624,103 40,581,643,000 3,138
23 Nov 2021 0 665 650 655 917,504 60,474,657,000 5,711
24 Nov 2021 0 680 650 675 787,944 52,472,563,500 3,229
25 Nov 2021 0 680 660 675 795,758 53,388,498,000 2,378
26 Nov 2021 0 680 630 630 650,393 42,483,642,500 3,417
29 Nov 2021 0 630 600 620 552,624 34,037,946,000 3,801
30 Nov 2021 0 640 605 615 1,047,995 65,382,000,500 5,689
01 Dec 2021 0 635 575 595 645,749 38,673,066,500 2,694
02 Dec 2021 0 610 575 610 848,080 50,295,664,000 4,164
03 Dec 2021 0 620 595 615 784,160 47,460,850,000 2,212
06 Dec 2021 0 615 600 615 864,023 52,565,863,500 3,019
07 Dec 2021 0 640 610 640 1,210,376 75,481,406,500 6,305
08 Dec 2021 0 645 610 635 721,613 45,192,184,000 3,155
09 Dec 2021 0 650 625 650 992,279 63,177,664,000 2,503
10 Dec 2021 0 650 605 615 626,911 38,694,628,000 3,207
13 Dec 2021 0 640 620 630 780,339 49,146,621,500 3,333
14 Dec 2021 0 640 615 635 592,831 37,118,262,500 2,086
15 Dec 2021 0 635 615 625 210,580 13,138,907,000 1,548
16 Dec 2021 0 625 595 610 332,880 20,271,829,000 2,354
17 Dec 2021 0 630 600 610 305,561 18,640,640,000 1,513
20 Dec 2021 0 620 600 615 129,630 7,893,183,000 949
21 Dec 2021 0 625 605 610 191,274 11,788,173,000 1,017
22 Dec 2021 0 630 610 620 334,357 20,803,356,000 1,660
23 Dec 2021 0 630 610 625 160,043 9,860,560,500 1,556
24 Dec 2021 0 625 615 625 117,086 7,269,935,500 1,040
27 Dec 2021 0 635 615 630 302,274 18,845,032,000 2,023
28 Dec 2021 0 640 625 635 169,112 10,715,690,000 1,163
29 Dec 2021 0 650 610 625 181,132 11,404,953,500 1,500
30 Dec 2021 0 625 600 610 277,806 16,930,808,500 1,660
03 Jan 2022 0 625 605 620 172,221 10,598,922,000 958
04 Jan 2022 0 640 615 615 176,623 11,065,893,500 1,068
05 Jan 2022 0 625 590 600 255,866 15,438,995,000 1,868
06 Jan 2022 0 600 565 580 490,496 28,383,051,000 2,372
07 Jan 2022 0 600 575 600 249,804 14,775,671,000 1,428
10 Jan 2022 0 615 590 600 284,333 17,018,376,000 1,871
11 Jan 2022 0 605 580 600 103,161 6,065,713,000 981
12 Jan 2022 0 600 565 580 251,642 14,530,681,000 1,443
13 Jan 2022 0 585 570 580 234,757 13,612,362,500 1,462
14 Jan 2022 0 615 580 610 301,421 18,067,839,500 2,614
17 Jan 2022 0 625 600 615 372,342 22,914,614,000 4,018

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TAPG : 15.11 IDR) 07 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active