Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 137.00 175.00 126.00 165.00 264,463,200 0
08-Mar-2022 123.00 141.00 116.00 130.00 34,796,600 0
07-Mar-2022 132.00 134.00 123.00 123.00 5,110,100 0
04-Mar-2022 137.00 141.00 132.00 132.00 6,701,200 0
02-Mar-2022 139.00 144.00 136.00 137.00 4,090,600 0
01-Mar-2022 140.00 142.00 138.00 139.00 2,610,700 0
25-Feb-2022 134.00 149.00 134.00 140.00 20,038,500 0
24-Feb-2022 145.00 145.00 134.00 134.00 5,109,000 0
23-Feb-2022 147.00 149.00 141.00 144.00 4,017,600 0
22-Feb-2022 147.00 159.00 144.00 146.00 33,493,200 0
21-Feb-2022 152.00 153.00 146.00 147.00 4,723,600 0
18-Feb-2022 155.00 158.00 147.00 151.00 13,783,900 0
17-Feb-2022 140.00 168.00 140.00 152.00 68,052,900 0
16-Feb-2022 146.00 146.00 137.00 140.00 10,511,900 0
15-Feb-2022 157.00 158.00 147.00 147.00 3,464,200 0
14-Feb-2022 157.00 162.00 154.00 157.00 3,950,700 0
11-Feb-2022 160.00 161.00 157.00 157.00 1,622,800 0
10-Feb-2022 162.00 164.00 159.00 160.00 5,191,100 0
09-Feb-2022 160.00 162.00 159.00 160.00 3,361,200 0
08-Feb-2022 158.00 165.00 158.00 160.00 11,876,100 0
07-Feb-2022 157.00 162.00 157.00 158.00 7,179,900 0
04-Feb-2022 158.00 162.00 156.00 157.00 8,555,000 0
03-Feb-2022 159.00 163.00 157.00 158.00 6,873,200 0
02-Feb-2022 157.00 163.00 157.00 158.00 4,525,100 0
31-Jan-2022 162.00 162.00 153.00 157.00 5,343,900 0
28-Jan-2022 170.00 170.00 160.00 161.00 9,788,900 0
27-Jan-2022 160.00 162.00 153.00 161.00 7,843,100 0
26-Jan-2022 171.00 171.00 160.00 160.00 13,111,500 0
25-Jan-2022 184.00 187.00 171.00 171.00 17,845,000 0
24-Jan-2022 180.00 188.00 175.00 183.00 24,233,900 0
21-Jan-2022 175.00 181.00 173.00 180.00 22,323,900 0
20-Jan-2022 173.00 182.00 170.00 174.00 44,252,800 0
19-Jan-2022 170.00 175.00 167.00 170.00 17,539,500 0
18-Jan-2022 168.00 182.00 164.00 169.00 63,474,100 0
17-Jan-2022 164.00 169.00 163.00 165.00 5,792,100 0
14-Jan-2022 164.00 170.00 162.00 162.00 9,657,300 0
13-Jan-2022 165.00 171.00 161.00 162.00 10,547,200 0
12-Jan-2022 166.00 173.00 159.00 164.00 13,528,400 0
11-Jan-2022 175.00 175.00 164.00 164.00 7,993,400 0
10-Jan-2022 162.00 178.00 162.00 174.00 27,358,000 0
07-Jan-2022 169.00 180.00 162.00 162.00 26,318,200 0
06-Jan-2022 160.00 189.00 153.00 168.00 76,319,900 0
05-Jan-2022 174.00 177.00 161.00 161.00 8,943,200 0
04-Jan-2022 169.00 176.00 166.00 170.00 8,869,800 0
03-Jan-2022 180.00 181.00 169.00 169.00 11,169,900 0
30-Dec-2021 196.00 196.00 181.00 181.00 17,668,800 0