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 18 Apr 2024
100.00% Scripless = 19,852,540,000.000
Local Percentage
72.30%
Foreign Percentage
27.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 655 635 650 102,090 6,612,091,500 1,316
27 Apr 2023 0 655 640 650 76,143 4,926,137,000 925
28 Apr 2023 0 650 635 640 130,296 8,335,393,000 1,371
02 May 2023 0 635 600 615 256,883 15,642,889,500 2,807
02 May 2023 0 635 600 615 256,883 15,642,889,500 2,807
02 May 2023 0 635 600 615 256,883 15,642,889,500 2,807
02 May 2023 0 635 600 615 256,883 15,642,889,500 2,807
03 May 2023 0 625 600 605 82,183 4,983,885,500 1,147
04 May 2023 0 610 595 600 135,735 8,171,828,000 2,021
05 May 2023 0 625 595 625 171,663 10,476,184,000 2,174
08 May 2023 0 630 610 615 76,451 4,705,370,000 1,228
09 May 2023 0 620 610 620 83,140 5,120,893,500 1,634
10 May 2023 0 620 615 620 27,690 1,705,840,500 589
11 May 2023 0 630 605 610 88,938 5,463,467,500 916
12 May 2023 0 620 605 620 115,204 7,043,032,500 1,116
15 May 2023 0 620 610 615 77,954 4,774,356,000 857
16 May 2023 0 620 590 605 242,299 14,577,026,000 2,290
17 May 2023 0 605 595 600 121,264 7,288,406,000 1,841
19 May 2023 0 605 585 585 128,000 7,572,467,500 1,708
22 May 2023 0 595 580 590 114,406 6,728,405,500 2,006
23 May 2023 0 595 585 590 167,917 9,891,069,500 2,053
24 May 2023 0 605 590 600 199,567 11,888,307,000 1,920
25 May 2023 0 600 585 590 172,993 10,247,288,500 1,347
26 May 2023 0 565 550 555 127,053 7,097,341,500 2,034
29 May 2023 0 565 550 550 46,830 2,593,867,500 773
30 May 2023 0 555 535 540 89,577 4,837,476,500 1,193
31 May 2023 0 545 515 520 93,313 4,892,321,500 1,464
05 Jun 2023 0 525 505 510 110,647 5,642,060,000 2,238
06 Jun 2023 0 515 505 510 89,455 4,558,024,500 1,964
07 Jun 2023 0 535 510 520 100,696 5,255,293,000 1,397
08 Jun 2023 0 535 515 535 127,054 6,706,087,000 3,395
09 Jun 2023 0 540 525 540 64,810 3,459,325,000 789
12 Jun 2023 0 545 535 545 81,381 4,392,332,500 828
13 Jun 2023 0 545 525 540 140,730 7,535,335,000 1,499
14 Jun 2023 0 545 535 545 62,606 3,381,962,500 661
15 Jun 2023 0 545 535 540 45,792 2,470,420,500 469
16 Jun 2023 0 565 535 565 177,858 9,827,232,500 1,658
19 Jun 2023 0 575 560 570 81,257 4,617,075,000 1,167
20 Jun 2023 0 570 555 570 83,696 4,716,252,500 661
21 Jun 2023 0 575 560 565 132,584 7,501,701,000 802
22 Jun 2023 0 570 560 565 90,901 5,134,322,000 512
23 Jun 2023 0 565 550 550 46,995 2,599,112,500 974
26 Jun 2023 0 555 535 545 52,492 2,843,363,500 1,322
27 Jun 2023 0 550 540 550 34,182 1,864,359,500 581
03 Jul 2023 0 565 540 565 197,299 10,961,371,000 2,036
04 Jul 2023 0 585 560 560 119,128 6,811,188,000 1,436
05 Jul 2023 0 580 560 580 95,882 5,484,988,000 978
06 Jul 2023 0 580 570 575 73,408 4,212,252,000 1,072
07 Jul 2023 0 615 570 600 685,524 41,201,922,000 4,506
10 Jul 2023 0 620 600 620 254,794 15,589,372,000 2,696
11 Jul 2023 0 635 610 620 368,858 23,041,143,500 2,214
12 Jul 2023 0 635 615 615 161,635 10,036,264,000 1,515
13 Jul 2023 0 620 605 615 152,149 9,292,211,000 1,197
14 Jul 2023 0 620 600 615 91,836 5,572,634,500 761
17 Jul 2023 0 620 600 605 283,043 17,230,536,500 1,225
18 Jul 2023 0 605 590 590 142,458 8,546,222,500 1,007
20 Jul 2023 0 605 585 600 77,262 4,617,739,500 1,095
21 Jul 2023 0 615 600 615 116,831 7,129,199,500 1,304
24 Jul 2023 0 625 605 615 104,550 6,403,463,000 2,288
25 Jul 2023 0 625 610 610 62,889 3,866,039,000 661
26 Jul 2023 0 610 595 600 153,141 9,194,682,500 844
27 Jul 2023 0 620 600 600 90,530 5,491,067,500 897
28 Jul 2023 0 605 590 595 43,718 2,599,470,500 623
31 Jul 2023 0 600 565 570 219,999 12,795,321,000 1,725
01 Aug 2023 0 575 560 570 114,129 6,472,329,000 1,112
02 Aug 2023 0 570 555 570 57,674 3,250,625,000 567
04 Aug 2023 0 580 565 570 24,123 1,378,874,000 1,701
07 Aug 2023 0 585 560 570 107,907 6,186,161,000 1,102
08 Aug 2023 0 575 560 575 40,325 2,282,916,500 498
09 Aug 2023 0 575 560 560 48,356 2,718,566,500 761
10 Aug 2023 0 570 560 565 25,709 1,450,219,000 1,238
11 Aug 2023 0 575 560 575 54,894 3,113,347,500 1,027
14 Aug 2023 0 575 560 560 86,808 4,894,298,500 1,114
15 Aug 2023 0 580 560 580 60,454 3,448,911,000 618
16 Aug 2023 0 580 560 570 29,516 1,671,589,500 375
18 Aug 2023 0 575 565 575 24,215 1,380,072,000 430
21 Aug 2023 0 575 560 565 21,474 1,213,425,500 377
22 Aug 2023 0 575 560 575 92,263 5,221,267,500 738
23 Aug 2023 0 575 560 565 80,567 4,552,425,500 835
24 Aug 2023 0 570 560 565 38,382 2,153,919,000 1,120
25 Aug 2023 0 565 560 565 33,174 1,860,104,500 1,122
28 Aug 2023 0 570 560 565 23,997 1,355,932,500 274
29 Aug 2023 0 570 560 565 17,724 999,409,500 269
30 Aug 2023 0 570 555 570 62,316 3,498,104,000 971
31 Aug 2023 0 590 560 580 143,884 8,310,764,500 1,079
01 Sep 2023 0 580 565 570 41,328 2,360,055,000 568
04 Sep 2023 0 575 560 570 46,051 2,599,915,500 654
05 Sep 2023 0 570 560 565 21,403 1,205,035,500 405
06 Sep 2023 0 575 560 560 112,042 6,329,466,500 753
07 Sep 2023 0 570 555 555 65,142 3,637,063,500 864
08 Sep 2023 0 555 540 545 117,029 6,404,478,000 1,212
11 Sep 2023 0 570 540 570 118,762 6,618,407,000 808
12 Sep 2023 0 570 550 555 93,936 5,198,120,000 4,251
13 Sep 2023 0 565 550 555 92,823 5,164,939,000 1,123
14 Sep 2023 0 560 545 545 68,427 3,781,049,000 672
15 Sep 2023 0 555 545 555 54,584 3,016,713,500 982
18 Sep 2023 0 555 540 540 60,910 3,325,068,000 612
19 Sep 2023 0 545 535 540 49,159 2,651,382,500 644
20 Sep 2023 0 575 540 570 210,456 11,826,181,000 2,112
21 Sep 2023 0 580 555 565 174,614 9,839,860,500 1,365
22 Sep 2023 0 595 560 575 250,607 14,529,331,500 1,890
25 Sep 2023 0 615 580 605 409,728 24,674,515,500 2,886
26 Sep 2023 0 615 570 575 557,115 32,556,345,500 3,394
27 Sep 2023 0 580 570 575 201,317 11,576,443,500 1,972
29 Sep 2023 0 580 565 575 60,884 3,478,166,000 756
02 Oct 2023 0 575 560 570 116,025 6,558,744,000 3,168
03 Oct 2023 0 570 560 565 104,716 5,918,702,500 1,299
04 Oct 2023 0 565 525 540 362,191 19,589,269,000 2,920
05 Oct 2023 0 555 535 545 75,512 4,115,633,500 638
06 Oct 2023 0 550 535 550 57,993 3,153,435,500 649
09 Oct 2023 0 550 535 545 47,282 2,573,980,000 934
10 Oct 2023 0 555 535 545 51,776 2,821,190,000 672
11 Oct 2023 0 550 535 545 92,804 5,041,195,000 825
12 Oct 2023 0 545 535 540 35,651 1,924,229,500 424
13 Oct 2023 0 545 530 540 66,703 3,583,965,500 689
16 Oct 2023 0 540 525 540 101,839 5,430,518,000 881
17 Oct 2023 0 545 530 540 88,507 4,766,976,500 1,040
19 Oct 2023 0 535 520 530 90,520 4,774,599,000 974
20 Oct 2023 0 535 520 535 58,194 3,080,699,000 735
23 Oct 2023 0 540 520 530 41,926 2,209,960,500 671
24 Oct 2023 0 535 525 535 76,011 4,047,917,000 623
25 Oct 2023 0 545 525 540 91,361 4,883,890,000 922
26 Oct 2023 0 560 535 555 191,551 10,515,739,500 1,469
27 Oct 2023 0 560 545 550 39,639 2,185,598,000 761
30 Oct 2023 0 555 535 540 39,557 2,130,855,000 692
31 Oct 2023 0 550 530 550 53,535 2,889,895,500 697
01 Nov 2023 0 600 530 530 65,936 3,533,613,500 695
02 Nov 2023 0 545 530 545 54,542 2,925,375,000 753
03 Nov 2023 0 545 520 530 78,920 4,176,802,500 750
06 Nov 2023 0 540 530 540 46,909 2,509,623,000 955
07 Nov 2023 0 545 530 540 69,396 3,728,954,000 697
08 Nov 2023 0 545 535 545 48,422 2,615,996,000 421
09 Nov 2023 0 545 535 545 19,422 1,054,013,500 232
10 Nov 2023 0 560 535 545 56,373 3,074,892,500 429
13 Nov 2023 0 555 535 545 11,342 615,639,500 344
14 Nov 2023 0 545 535 540 16,684 899,573,500 182
15 Nov 2023 0 555 540 550 54,957 3,008,184,500 708
17 Nov 2023 0 550 535 540 38,072 2,060,349,000 384
20 Nov 2023 0 545 530 540 37,857 2,024,078,000 546
21 Nov 2023 0 540 530 540 34,654 1,845,997,000 208
22 Nov 2023 0 540 530 535 14,938 799,792,500 198
23 Nov 2023 0 540 530 535 17,242 920,796,000 495
24 Nov 2023 0 575 530 570 184,370 10,257,610,500 1,151
27 Nov 2023 0 575 550 560 171,090 9,508,889,500 1,191
28 Nov 2023 0 560 545 550 39,880 2,191,026,000 692
29 Nov 2023 0 550 545 545 5,908 322,384,500 196
30 Nov 2023 0 550 535 540 16,632 899,176,000 543
01 Dec 2023 0 545 535 540 23,728 1,279,497,500 192
04 Dec 2023 0 545 530 540 21,170 1,134,023,500 595
05 Dec 2023 0 545 530 540 21,974 1,179,396,000 425
06 Dec 2023 0 540 530 535 59,855 3,175,738,000 643
07 Dec 2023 0 535 525 530 47,556 2,521,420,000 480
08 Dec 2023 0 545 535 540 36,511 1,961,678,500 665
11 Dec 2023 0 545 535 545 49,173 2,654,582,500 634
12 Dec 2023 0 550 535 550 54,786 2,971,010,500 621
13 Dec 2023 0 550 535 545 33,544 1,814,215,000 450
14 Dec 2023 0 545 535 545 58,275 3,136,997,500 385
15 Dec 2023 0 545 535 545 25,271 1,367,168,500 217
18 Dec 2023 0 545 535 545 32,389 1,750,616,500 354
19 Dec 2023 0 545 535 535 8,303 444,476,500 145
20 Dec 2023 0 545 535 540 20,975 1,131,326,500 277
21 Dec 2023 0 545 530 540 37,883 2,036,379,000 507
22 Dec 2023 0 545 535 540 21,899 1,178,768,500 333
27 Dec 2023 0 545 530 535 51,775 2,761,953,500 477
28 Dec 2023 0 540 530 540 14,117 754,570,500 289
29 Dec 2023 0 545 530 545 29,043 1,560,890,500 364
02 Jan 2024 0 545 540 545 16,723 906,104,000 238
03 Jan 2024 0 545 540 545 16,423 889,010,500 207
04 Jan 2024 0 550 540 545 15,293 832,730,500 262
05 Jan 2024 0 550 540 550 31,766 1,740,969,500 481
08 Jan 2024 0 555 535 545 36,267 1,961,461,000 385
09 Jan 2024 0 545 530 535 39,814 2,134,064,500 428
10 Jan 2024 0 540 530 540 22,991 1,232,359,000 450
11 Jan 2024 0 545 535 545 24,379 1,316,255,500 348
12 Jan 2024 0 550 535 550 30,670 1,664,567,000 457
15 Jan 2024 0 550 540 550 35,179 1,915,740,500 670
16 Jan 2024 0 560 545 560 82,536 4,564,717,500 1,216
17 Jan 2024 0 560 545 555 48,300 2,651,493,000 617
18 Jan 2024 0 565 545 560 65,989 3,665,587,000 862
19 Jan 2024 0 560 550 560 20,005 1,114,332,500 460
22 Jan 2024 0 560 550 550 19,880 1,099,572,000 307
23 Jan 2024 0 555 540 550 74,312 4,062,807,500 436
24 Jan 2024 0 550 540 540 40,316 2,192,484,500 525
25 Jan 2024 0 555 540 555 57,840 3,179,320,500 697
26 Jan 2024 0 555 545 555 86,040 4,716,123,000 297
29 Jan 2024 0 555 545 545 21,603 1,187,173,500 208
30 Jan 2024 0 555 545 555 29,697 1,633,852,500 250
31 Jan 2024 0 560 550 560 33,206 1,838,740,000 373
01 Feb 2024 0 565 550 560 38,602 2,157,176,000 337
02 Feb 2024 0 565 555 560 39,532 2,213,288,000 259
05 Feb 2024 0 565 555 565 21,702 1,216,762,000 406
06 Feb 2024 0 570 560 570 39,129 2,221,786,500 467
07 Feb 2024 0 575 560 570 38,194 2,159,399,000 311
12 Feb 2024 0 575 560 565 68,548 3,868,653,500 417
13 Feb 2024 0 565 550 550 72,671 4,046,812,000 404
15 Feb 2024 0 560 545 555 152,006 8,402,749,500 728
16 Feb 2024 0 560 545 550 87,387 4,791,639,500 321
19 Feb 2024 0 550 545 545 50,248 2,743,456,000 275
20 Feb 2024 0 555 545 550 28,006 1,539,261,000 287
21 Feb 2024 0 550 540 540 60,616 3,303,889,000 603
22 Feb 2024 0 550 540 545 32,066 1,745,799,000 327
23 Feb 2024 0 550 540 545 37,803 2,055,837,000 356
26 Feb 2024 0 555 540 545 49,190 2,684,787,500 370
27 Feb 2024 0 550 545 545 27,010 1,477,626,000 266
28 Feb 2024 0 555 540 545 34,595 1,886,467,500 419
29 Feb 2024 0 550 545 545 32,500 1,773,346,000 244
01 Mar 2024 0 550 540 545 25,818 1,406,116,000 289
04 Mar 2024 0 555 545 555 110,579 6,088,140,500 495
05 Mar 2024 0 560 550 550 43,269 2,397,879,000 364
06 Mar 2024 0 565 550 565 79,696 4,456,640,000 540
07 Mar 2024 0 575 560 570 102,802 5,832,233,500 715
08 Mar 2024 0 575 565 575 48,597 2,780,260,000 497
13 Mar 2024 0 585 570 575 115,755 6,669,797,000 1,724
14 Mar 2024 0 600 570 590 208,778 12,221,537,000 1,264
15 Mar 2024 0 605 590 600 199,824 11,905,204,500 1,584
18 Mar 2024 0 615 590 605 200,466 12,129,727,500 1,471
19 Mar 2024 0 610 595 605 66,265 3,979,937,500 724
20 Mar 2024 0 605 595 600 24,469 1,466,691,000 383
21 Mar 2024 0 605 600 600 31,806 1,913,081,000 305
22 Mar 2024 0 600 580 585 87,626 5,149,036,000 798
26 Mar 2024 0 595 585 590 25,665 1,515,791,000 275
27 Mar 2024 0 595 585 590 13,473 793,187,500 300
28 Mar 2024 0 590 585 585 22,923 1,343,765,000 216
01 Apr 2024 0 590 580 590 33,920 1,985,561,500 584
03 Apr 2024 0 625 590 620 231,221 14,132,958,000 1,805
04 Apr 2024 0 630 605 610 191,744 11,752,814,500 1,112
05 Apr 2024 0 625 605 620 78,578 4,859,366,000 650
16 Apr 2024 0 625 605 615 140,681 8,659,304,500 753
17 Apr 2024 0 625 605 610 67,213 4,115,607,000 502
18 Apr 2024 0 615 600 605 64,216 3,891,564,500 448

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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