Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
29-Dec-2022 83.00 84.00 82.00 83.00 873,700 0
28-Dec-2022 82.00 85.00 82.00 83.00 1,985,100 0
27-Dec-2022 84.00 87.00 83.00 83.00 1,496,300 0
26-Dec-2022 82.00 89.00 82.00 85.00 7,535,800 0
23-Dec-2022 81.00 85.00 81.00 84.00 1,658,100 0
22-Dec-2022 83.00 84.00 81.00 83.00 1,642,900 0
21-Dec-2022 83.00 85.00 82.00 83.00 1,548,100 0
20-Dec-2022 84.00 84.00 82.00 83.00 1,218,600 0
19-Dec-2022 85.00 85.00 83.00 83.00 2,193,700 0
16-Dec-2022 83.00 93.00 82.00 84.00 25,333,200 0
15-Dec-2022 86.00 87.00 83.00 83.00 2,562,500 0
14-Dec-2022 83.00 88.00 83.00 86.00 4,298,000 0
13-Dec-2022 83.00 84.00 82.00 83.00 1,547,100 0
12-Dec-2022 86.00 86.00 82.00 83.00 2,553,400 0
09-Dec-2022 84.00 92.00 83.00 85.00 18,676,800 0
08-Dec-2022 88.00 88.00 82.00 83.00 2,817,600 0
07-Dec-2022 92.00 94.00 85.00 85.00 14,389,200 0
06-Dec-2022 97.00 97.00 90.00 91.00 2,174,600 0
05-Dec-2022 94.00 97.00 92.00 93.00 5,798,000 0
02-Dec-2022 95.00 95.00 91.00 93.00 4,036,000 0
01-Dec-2022 103.00 103.00 94.00 94.00 15,152,500 0
30-Nov-2022 104.00 104.00 100.00 101.00 4,239,800 0
29-Nov-2022 104.00 104.00 101.00 102.00 6,245,200 0
28-Nov-2022 101.00 109.00 101.00 104.00 32,207,200 0
25-Nov-2022 105.00 105.00 100.00 101.00 3,926,200 0
24-Nov-2022 110.00 110.00 102.00 103.00 12,601,300 0
23-Nov-2022 99.00 109.00 98.00 105.00 23,675,200 0
22-Nov-2022 117.00 117.00 104.00 104.00 27,226,600 0
21-Nov-2022 128.00 128.00 111.00 111.00 16,537,600 0
18-Nov-2022 92.00 119.00 91.00 119.00 156,576,500 0
17-Nov-2022 91.00 92.00 89.00 91.00 587,400 0
16-Nov-2022 92.00 92.00 90.00 91.00 624,100 0
15-Nov-2022 91.00 93.00 91.00 92.00 439,500 0
14-Nov-2022 93.00 93.00 91.00 91.00 541,200 0
11-Nov-2022 94.00 95.00 91.00 92.00 1,268,400 0
10-Nov-2022 95.00 96.00 93.00 93.00 1,366,500 0
09-Nov-2022 95.00 95.00 94.00 95.00 774,100 0
08-Nov-2022 96.00 96.00 94.00 95.00 1,010,700 0
07-Nov-2022 95.00 98.00 95.00 95.00 2,320,000 0
04-Nov-2022 96.00 101.00 95.00 95.00 5,565,800 0
03-Nov-2022 96.00 97.00 95.00 96.00 1,114,500 0
02-Nov-2022 95.00 97.00 94.00 96.00 1,746,100 0
01-Nov-2022 94.00 97.00 94.00 95.00 586,700 0
31-Oct-2022 94.00 98.00 94.00 95.00 1,156,300 0
28-Oct-2022 95.00 99.00 95.00 96.00 3,224,800 0
27-Oct-2022 95.00 100.00 95.00 97.00 2,840,000 0
26-Oct-2022 90.00 104.00 90.00 98.00 13,228,700 0
25-Oct-2022 104.00 105.00 96.00 96.00 10,549,100 0
24-Oct-2022 83.00 107.00 81.00 103.00 57,971,500 0
21-Oct-2022 81.00 85.00 80.00 82.00 3,659,600 0
20-Oct-2022 78.00 82.00 78.00 81.00 1,144,900 0
19-Oct-2022 82.00 84.00 79.00 81.00 4,000,800 0
18-Oct-2022 81.00 91.00 77.00 82.00 14,464,300 0
17-Oct-2022 87.00 87.00 81.00 81.00 3,130,700 0
14-Oct-2022 91.00 95.00 87.00 87.00 3,717,200 0
13-Oct-2022 94.00 101.00 91.00 93.00 7,196,800 0
12-Oct-2022 99.00 102.00 94.00 94.00 4,120,900 0
11-Oct-2022 100.00 104.00 100.00 101.00 4,188,200 0
10-Oct-2022 101.00 104.00 101.00 101.00 4,683,200 0
07-Oct-2022 103.00 103.00 101.00 101.00 1,150,200 0
06-Oct-2022 101.00 104.00 100.00 102.00 2,653,600 0
05-Oct-2022 102.00 102.00 100.00 101.00 1,752,400 0
04-Oct-2022 105.00 105.00 101.00 102.00 2,801,500 0
03-Oct-2022 107.00 107.00 102.00 103.00 3,189,600 0
30-Sep-2022 105.00 111.00 102.00 104.00 6,721,300 0
29-Sep-2022 108.00 112.00 104.00 105.00 10,714,100 0
28-Sep-2022 105.00 109.00 103.00 106.00 9,673,500 0
27-Sep-2022 103.00 105.00 102.00 104.00 1,018,800 0
26-Sep-2022 103.00 106.00 103.00 103.00 1,038,500 0
23-Sep-2022 99.00 105.00 99.00 104.00 1,623,700 0
22-Sep-2022 104.00 107.00 102.00 104.00 4,961,600 0
21-Sep-2022 106.00 107.00 104.00 104.00 2,279,900 0
20-Sep-2022 100.00 108.00 100.00 105.00 3,707,100 0
19-Sep-2022 105.00 109.00 105.00 106.00 2,588,800 0
16-Sep-2022 107.00 108.00 105.00 107.00 1,870,000 0
15-Sep-2022 107.00 109.00 107.00 107.00 1,852,700 0
14-Sep-2022 108.00 110.00 108.00 108.00 2,394,100 0
13-Sep-2022 107.00 117.00 107.00 108.00 35,184,200 0
12-Sep-2022 107.00 109.00 106.00 107.00 1,631,100 0
09-Sep-2022 107.00 109.00 106.00 107.00 2,450,400 0
08-Sep-2022 108.00 110.00 106.00 108.00 4,415,600 0
07-Sep-2022 107.00 108.00 105.00 108.00 1,235,200 0
06-Sep-2022 105.00 108.00 105.00 107.00 1,919,900 0
05-Sep-2022 104.00 109.00 104.00 106.00 3,447,500 0
02-Sep-2022 109.00 111.00 107.00 107.00 2,178,800 0
01-Sep-2022 106.00 111.00 106.00 110.00 2,389,200 0
31-Aug-2022 103.00 114.00 103.00 108.00 9,535,900 0
30-Aug-2022 107.00 110.00 107.00 109.00 3,471,800 0
29-Aug-2022 99.00 109.00 99.00 107.00 3,384,200 0
26-Aug-2022 102.00 110.00 102.00 105.00 3,900,600 0
25-Aug-2022 106.00 110.00 105.00 108.00 7,312,200 0
24-Aug-2022 105.00 107.00 102.00 106.00 2,948,500 0
23-Aug-2022 106.00 107.00 105.00 105.00 1,378,600 0
22-Aug-2022 107.00 108.00 105.00 106.00 2,634,300 0
19-Aug-2022 102.00 110.00 102.00 107.00 2,616,000 0
18-Aug-2022 107.00 111.00 107.00 108.00 2,148,700 0
16-Aug-2022 104.00 111.00 104.00 109.00 4,785,200 0
15-Aug-2022 111.00 112.00 108.00 110.00 3,643,800 0
12-Aug-2022 104.00 114.00 104.00 111.00 9,364,200 0
11-Aug-2022 113.00 114.00 109.00 110.00 14,810,800 0