Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
29-Dec-2021 181.00 206.00 180.00 194.00 124,534,900 0
28-Dec-2021 163.00 216.00 157.00 179.00 155,401,100 0
27-Dec-2021 178.00 186.00 163.00 163.00 30,978,200 0
24-Dec-2021 160.00 187.00 156.00 175.00 101,533,500 0
23-Dec-2021 143.00 154.00 141.00 153.00 7,468,300 0
22-Dec-2021 139.00 151.00 138.00 143.00 3,239,500 0
21-Dec-2021 148.00 152.00 146.00 147.00 2,319,400 0
20-Dec-2021 153.00 160.00 146.00 146.00 6,567,600 0
17-Dec-2021 152.00 162.00 147.00 151.00 7,617,600 0
16-Dec-2021 152.00 156.00 150.00 152.00 2,551,100 0
15-Dec-2021 161.00 166.00 151.00 152.00 8,496,000 0
14-Dec-2021 148.00 171.00 148.00 159.00 40,853,600 0
13-Dec-2021 140.00 150.00 140.00 147.00 1,410,600 0
10-Dec-2021 153.00 154.00 147.00 149.00 2,143,400 0
09-Dec-2021 142.00 154.00 142.00 153.00 3,297,300 0
08-Dec-2021 144.00 153.00 143.00 151.00 4,122,800 0
07-Dec-2021 165.00 167.00 153.00 153.00 8,951,900 0
06-Dec-2021 160.00 174.00 160.00 164.00 26,124,300 0
03-Dec-2021 158.00 167.00 156.00 158.00 11,235,000 0
02-Dec-2021 164.00 170.00 156.00 157.00 3,669,300 0
01-Dec-2021 163.00 181.00 163.00 163.00 12,451,100 0
30-Nov-2021 187.00 187.00 175.00 175.00 15,492,400 0
29-Nov-2021 204.00 214.00 188.00 188.00 85,843,900 0
26-Nov-2021 172.00 204.00 168.00 202.00 92,003,600 0
25-Nov-2021 169.00 178.00 167.00 172.00 2,245,900 0
24-Nov-2021 176.00 182.00 165.00 169.00 5,807,400 0
23-Nov-2021 184.00 188.00 172.00 174.00 7,644,300 0
22-Nov-2021 191.00 192.00 182.00 184.00 3,699,400 0
19-Nov-2021 199.00 199.00 190.00 191.00 7,317,000 0
18-Nov-2021 192.00 212.00 187.00 195.00 34,700,600 0
17-Nov-2021 192.00 200.00 185.00 189.00 14,355,000 0
16-Nov-2021 200.00 200.00 187.00 192.00 7,425,000 0
15-Nov-2021 214.00 218.00 198.00 200.00 11,487,800 0
12-Nov-2021 220.00 248.00 208.00 212.00 59,539,400 0
11-Nov-2021 218.00 218.00 202.00 208.00 9,748,700 0
10-Nov-2021 234.00 238.00 216.00 216.00 14,810,000 0
09-Nov-2021 218.00 260.00 218.00 232.00 79,714,900 0
08-Nov-2021 200.00 258.00 199.00 218.00 106,731,400 0
05-Nov-2021 182.00 226.00 172.00 198.00 39,829,900 0
04-Nov-2021 196.00 196.00 183.00 183.00 4,202,700 0
03-Nov-2021 230.00 262.00 196.00 196.00 47,282,400 0
02-Nov-2021 165.00 210.00 163.00 210.00 37,368,500 0
01-Nov-2021 119.00 156.00 118.00 156.00 49,109,400 0
29-Oct-2021 124.00 126.00 115.00 116.00 3,420,400 0
28-Oct-2021 111.00 141.00 110.00 123.00 25,550,500 0
27-Oct-2021 110.00 116.00 108.00 108.00 5,838,700 0
26-Oct-2021 116.00 116.00 116.00 116.00 1,664,100 0
25-Oct-2021 139.00 145.00 124.00 124.00 3,216,000 0
22-Oct-2021 100.00 133.00 99.00 133.00 14,796,200 0
21-Oct-2021 100.00 100.00 99.00 99.00 26,300 0
19-Oct-2021 101.00 102.00 100.00 100.00 67,300 0
18-Oct-2021 99.00 101.00 99.00 101.00 59,400 0
15-Oct-2021 101.00 101.00 99.00 99.00 76,200 0
14-Oct-2021 99.00 100.00 99.00 100.00 39,200 0
13-Oct-2021 100.00 103.00 100.00 101.00 18,900 0
12-Oct-2021 100.00 100.00 100.00 100.00 116,000 0
11-Oct-2021 101.00 101.00 100.00 100.00 52,000 0
08-Oct-2021 101.00 101.00 100.00 101.00 23,400 0
07-Oct-2021 100.00 101.00 100.00 101.00 22,800 0
06-Oct-2021 101.00 101.00 100.00 100.00 45,700 0
05-Oct-2021 101.00 102.00 100.00 100.00 60,800 0
04-Oct-2021 101.00 101.00 100.00 101.00 69,900 0
01-Oct-2021 102.00 102.00 100.00 101.00 91,400 0
30-Sep-2021 101.00 103.00 97.00 102.00 45,900 0
29-Sep-2021 102.00 102.00 99.00 101.00 60,900 0
28-Sep-2021 100.00 102.00 100.00 102.00 63,900 0
27-Sep-2021 102.00 102.00 100.00 102.00 22,600 0
24-Sep-2021 102.00 103.00 99.00 102.00 162,200 0
23-Sep-2021 103.00 103.00 100.00 102.00 603,400 0
22-Sep-2021 101.00 111.00 101.00 102.00 295,400 0
21-Sep-2021 101.00 101.00 100.00 101.00 96,900 0
20-Sep-2021 102.00 103.00 101.00 101.00 94,400 0
17-Sep-2021 101.00 102.00 101.00 102.00 105,200 0
16-Sep-2021 102.00 103.00 100.00 101.00 218,900 0
15-Sep-2021 102.00 106.00 101.00 101.00 829,800 0
14-Sep-2021 102.00 102.00 101.00 102.00 55,800 0
13-Sep-2021 102.00 103.00 102.00 103.00 10,200 0
10-Sep-2021 103.00 103.00 101.00 102.00 24,800 0
09-Sep-2021 102.00 103.00 101.00 103.00 31,400 0
08-Sep-2021 102.00 104.00 101.00 102.00 250,100 0
07-Sep-2021 101.00 102.00 100.00 102.00 346,500 0
06-Sep-2021 104.00 104.00 102.00 103.00 45,000 0
03-Sep-2021 102.00 104.00 100.00 104.00 95,000 0
02-Sep-2021 103.00 103.00 100.00 102.00 106,400 0
01-Sep-2021 102.00 103.00 101.00 103.00 59,200 0
31-Aug-2021 103.00 103.00 102.00 102.00 38,300 0
30-Aug-2021 102.00 104.00 101.00 103.00 123,500 0
27-Aug-2021 102.00 103.00 101.00 101.00 83,800 0
26-Aug-2021 102.00 104.00 102.00 103.00 81,400 0
25-Aug-2021 103.00 104.00 102.00 102.00 156,200 0
24-Aug-2021 102.00 104.00 102.00 103.00 241,200 0
23-Aug-2021 101.00 103.00 100.00 102.00 394,500 0
20-Aug-2021 102.00 103.00 99.00 102.00 142,500 0
19-Aug-2021 104.00 104.00 102.00 103.00 104,500 0
18-Aug-2021 103.00 104.00 102.00 104.00 63,100 0
16-Aug-2021 106.00 106.00 103.00 103.00 185,800 0
13-Aug-2021 106.00 115.00 104.00 105.00 188,600 0
12-Aug-2021 105.00 106.00 104.00 105.00 295,500 0
10-Aug-2021 105.00 105.00 102.00 104.00 26,300 0
09-Aug-2021 105.00 105.00 102.00 105.00 125,300 0