Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
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