Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 118.00 125.00 113.00 113.00 64,282,600 0
09-Aug-2022 130.00 138.00 121.00 121.00 122,666,400 0
08-Aug-2022 109.00 131.00 107.00 130.00 141,667,400 0
05-Aug-2022 108.00 110.00 107.00 109.00 462,400 0
04-Aug-2022 108.00 110.00 108.00 109.00 440,900 0
03-Aug-2022 111.00 111.00 107.00 108.00 1,037,900 0
02-Aug-2022 110.00 113.00 106.00 108.00 2,350,600 0
01-Aug-2022 106.00 115.00 106.00 111.00 1,444,700 0
29-Jul-2022 107.00 116.00 107.00 113.00 2,164,300 0
28-Jul-2022 119.00 119.00 114.00 114.00 4,658,500 0
27-Jul-2022 112.00 120.00 112.00 118.00 2,511,800 0
26-Jul-2022 118.00 119.00 117.00 118.00 1,509,300 0
25-Jul-2022 117.00 119.00 117.00 118.00 898,200 0
22-Jul-2022 119.00 119.00 116.00 118.00 2,981,800 0
21-Jul-2022 117.00 121.00 117.00 118.00 4,632,900 0
20-Jul-2022 118.00 121.00 118.00 119.00 3,413,400 0
19-Jul-2022 115.00 120.00 115.00 118.00 6,989,100 0
18-Jul-2022 110.00 120.00 110.00 117.00 4,370,200 0
15-Jul-2022 120.00 122.00 116.00 117.00 4,635,500 0
14-Jul-2022 122.00 123.00 119.00 120.00 4,904,700 0
13-Jul-2022 119.00 124.00 117.00 120.00 12,504,000 0
12-Jul-2022 115.00 142.00 114.00 124.00 98,485,900 0
11-Jul-2022 124.00 128.00 114.00 114.00 40,622,300 0
08-Jul-2022 120.00 121.00 115.00 120.00 8,619,400 0
07-Jul-2022 114.00 119.00 114.00 119.00 7,490,400 0
06-Jul-2022 117.00 122.00 113.00 115.00 14,772,700 0
05-Jul-2022 111.00 118.00 108.00 117.00 10,878,800 0
04-Jul-2022 118.00 118.00 108.00 110.00 8,527,400 0
01-Jul-2022 112.00 124.00 111.00 116.00 47,408,500 0
30-Jun-2022 106.00 121.00 106.00 110.00 43,618,300 0
29-Jun-2022 107.00 118.00 105.00 107.00 29,077,100 0
28-Jun-2022 105.00 111.00 105.00 107.00 6,196,600 0
27-Jun-2022 108.00 109.00 105.00 105.00 1,969,500 0
24-Jun-2022 108.00 110.00 106.00 108.00 2,254,100 0
23-Jun-2022 108.00 112.00 105.00 107.00 8,547,900 0
22-Jun-2022 106.00 109.00 104.00 107.00 3,712,900 0
21-Jun-2022 105.00 108.00 105.00 106.00 545,500 0
20-Jun-2022 99.00 107.00 99.00 106.00 767,900 0
17-Jun-2022 100.00 110.00 100.00 106.00 1,344,100 0
16-Jun-2022 100.00 109.00 100.00 106.00 1,607,200 0
15-Jun-2022 107.00 114.00 103.00 107.00 9,043,300 0
14-Jun-2022 107.00 119.00 105.00 107.00 15,688,900 0
13-Jun-2022 108.00 111.00 106.00 108.00 872,400 0
10-Jun-2022 109.00 110.00 107.00 109.00 366,000 0
09-Jun-2022 110.00 111.00 107.00 107.00 583,000 0
08-Jun-2022 102.00 111.00 102.00 107.00 774,300 0