IDX · TAPG · stock
PT Triputra Agro Persada Tbk (TAPG) stock price history
Every IDX trading session of PT Triputra Agro Persada Tbk from Apr 12, 2021 to Sep 28, 2026: 1,316 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAPG adjusted close, 2021 to 2026
- IDR 2,450
- All time high, 2026
- IDR 2,480
- 52 week high, IDR 1,213 low
- 1,316
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TAPG key facts
- PT Triputra Agro Persada Tbk (TAPG) closed at IDR 1,995 on Sep 28, 2026 on IDX.
- TAPG's all time high close is IDR 2,450, set on Sep 9, 2026; its all time low close is IDR 148.80 on Apr 12, 2021.
- TAPG's 52 week range is IDR 1,213 to IDR 2,480.
- TAPG returned +35.3% over the year to Sep 28, 2026 and +462.2% over five years.
- Since Apr 12, 2021 TAPG returned +1,241%, +60.8% a year compounded.
- TAPG's deepest drawdown was -38.3% from Mar 4, 2022 to Jun 5, 2023.
- DataCedar holds 1,316 daily sessions of TAPG history from Apr 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAPG price chart, 2021 to 2026
TAPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +36.3% |
| 6 months | +29.1% |
| Year to date | +46.8% |
| 1 year | +35.3% |
| 3 years | +456.2% |
| 5 years | +462.2% |
| 10 years | n/a |
| Since Apr 12, 2021 | +1,241% |
| Compound annual growth, 5.5 years | +60.8% |
TAPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,450 on Sep 9, 2026
- All time low close
- IDR 148.80 on Apr 12, 2021
- 52 week high
- IDR 2,480 on Sep 9, 2026
- 52 week low
- IDR 1,213 on Jun 8, 2026
- Deepest drawdown
- -38.3% from Mar 4, 2022 to Jun 5, 2023, recovered Aug 13, 2024
- Best single session
- +25.0% on Apr 14, 2021
- Worst single session
- -15.0% on May 19, 2026
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2021
- 13.4×
- Best calendar year
- 2025, +125%
- Worst calendar year
- 2023, -8%
TAPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,359 | IDR 2,480 | IDR 1,213 | IDR 1,995 | +46.8% | 4.2B | 178 |
| 2025 | IDR 604.97 | IDR 1,756 | IDR 577.29 | IDR 1,359 | +124.7% | 4.5B | 236 |
| 2024 | IDR 336.88 | IDR 755.22 | IDR 330.64 | IDR 604.97 | +77.9% | 3.4B | 237 |
| 2023 | IDR 370.63 | IDR 402.73 | IDR 315.04 | IDR 340.00 | -8.3% | 2.2B | 239 |
| 2022 | IDR 343.59 | IDR 521.01 | IDR 318.24 | IDR 370.63 | +7.9% | 8.1B | 246 |
| 2021 | IDR 148.80 | IDR 515.38 | IDR 148.80 | IDR 343.59 | n/a | 15.1B | 180 |
TAPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,995 | -4.5% |
| August 2026 | IDR 2,090 | +23.6% |
| July 2026 | IDR 1,691 | +21.1% |
| June 2026 | IDR 1,396 | +1.4% |
| May 2026 | IDR 1,377 | -27.6% |
| April 2026 | IDR 1,903 | +10.5% |
| March 2026 | IDR 1,722 | +16.9% |
| February 2026 | IDR 1,472 | +8.7% |
| January 2026 | IDR 1,355 | -0.3% |
| December 2025 | IDR 1,359 | -11.2% |
| November 2025 | IDR 1,531 | -7.5% |
| October 2025 | IDR 1,655 | +9.6% |
About the TAPG data
Daily bars. 1,316 sessions from Apr 12, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TAPG share price history
