Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 111.00 115.00 106.00 108.00 1,906,300 0
06-Jun-2022 103.00 112.00 103.00 106.00 1,147,000 0
03-Jun-2022 102.00 115.00 102.00 107.00 4,962,400 0
02-Jun-2022 113.00 113.00 107.00 108.00 3,224,000 0
31-May-2022 122.00 123.00 114.00 114.00 9,006,400 0
30-May-2022 104.00 122.00 104.00 122.00 21,483,000 0
27-May-2022 106.00 107.00 103.00 104.00 1,707,000 0
25-May-2022 108.00 110.00 104.00 106.00 3,969,900 0
24-May-2022 102.00 112.00 101.00 107.00 7,145,600 0
23-May-2022 103.00 105.00 100.00 102.00 2,378,800 0
20-May-2022 99.00 103.00 99.00 102.00 560,500 0
19-May-2022 104.00 104.00 101.00 102.00 334,900 0
18-May-2022 100.00 106.00 99.00 104.00 2,004,900 0
17-May-2022 103.00 104.00 97.00 100.00 1,853,200 0
13-May-2022 105.00 108.00 100.00 103.00 1,427,600 0
12-May-2022 106.00 110.00 105.00 105.00 532,900 0
11-May-2022 109.00 111.00 107.00 108.00 587,800 0
10-May-2022 111.00 112.00 104.00 109.00 1,412,600 0
09-May-2022 106.00 113.00 106.00 111.00 1,267,900 0
28-Apr-2022 113.00 116.00 112.00 112.00 1,099,700 0
27-Apr-2022 117.00 119.00 113.00 113.00 1,100,800 0
26-Apr-2022 118.00 124.00 116.00 117.00 1,917,800 0
25-Apr-2022 118.00 123.00 117.00 118.00 888,900 0
22-Apr-2022 113.00 122.00 113.00 121.00 1,291,800 0
21-Apr-2022 122.00 122.00 119.00 121.00 775,700 0
20-Apr-2022 120.00 125.00 119.00 122.00 1,308,400 0
19-Apr-2022 120.00 127.00 120.00 122.00 821,100 0
18-Apr-2022 117.00 129.00 117.00 123.00 2,006,500 0
14-Apr-2022 120.00 128.00 120.00 123.00 920,000 0
13-Apr-2022 118.00 130.00 118.00 124.00 1,337,400 0
12-Apr-2022 127.00 130.00 124.00 125.00 861,000 0
11-Apr-2022 140.00 140.00 126.00 127.00 2,098,100 0
08-Apr-2022 140.00 140.00 130.00 130.00 1,158,200 0
07-Apr-2022 140.00 140.00 129.00 130.00 1,564,200 0
06-Apr-2022 140.00 140.00 126.00 131.00 1,778,900 0
05-Apr-2022 134.00 135.00 131.00 133.00 1,125,300 0
04-Apr-2022 137.00 137.00 132.00 134.00 2,183,300 0
01-Apr-2022 133.00 135.00 131.00 133.00 904,200 0
31-Mar-2022 135.00 140.00 130.00 133.00 5,403,500 0
30-Mar-2022 140.00 140.00 135.00 135.00 1,528,000 0
29-Mar-2022 140.00 140.00 135.00 137.00 3,246,300 0
28-Mar-2022 140.00 141.00 137.00 138.00 1,455,600 0
25-Mar-2022 142.00 143.00 139.00 139.00 3,446,000 0
24-Mar-2022 141.00 146.00 140.00 142.00 6,774,800 0
23-Mar-2022 147.00 147.00 140.00 142.00 9,063,400 0
22-Mar-2022 140.00 157.00 140.00 146.00 54,876,700 0
21-Mar-2022 138.00 142.00 136.00 138.00 3,002,600 0
18-Mar-2022 139.00 143.00 136.00 138.00 4,782,100 0
17-Mar-2022 140.00 143.00 138.00 138.00 2,976,100 0
16-Mar-2022 136.00 146.00 136.00 140.00 2,987,400 0
15-Mar-2022 144.00 148.00 140.00 145.00 6,868,400 0
14-Mar-2022 148.00 148.00 148.00 148.00 0 0
11-Mar-2022 145.00 153.00 144.00 148.00 30,544,500 0
10-Mar-2022 154.00 175.00 154.00 154.00 50,796,700 0