Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
06-Aug-2021 103.00 107.00 103.00 105.00 164,000 0
05-Aug-2021 104.00 104.00 103.00 104.00 31,700 0
04-Aug-2021 105.00 105.00 103.00 104.00 61,700 0
03-Aug-2021 105.00 105.00 103.00 105.00 49,400 0
02-Aug-2021 104.00 105.00 103.00 105.00 173,200 0
30-Jul-2021 106.00 109.00 102.00 103.00 543,600 0
29-Jul-2021 106.00 106.00 105.00 106.00 85,100 0
28-Jul-2021 106.00 107.00 105.00 106.00 63,600 0
27-Jul-2021 108.00 108.00 105.00 107.00 51,000 0
26-Jul-2021 106.00 114.00 105.00 108.00 454,900 0
23-Jul-2021 107.00 108.00 105.00 106.00 145,600 0
22-Jul-2021 106.00 114.00 102.00 107.00 1,239,500 0
21-Jul-2021 105.00 106.00 105.00 106.00 39,800 0
19-Jul-2021 106.00 106.00 105.00 105.00 79,600 0
16-Jul-2021 106.00 106.00 104.00 106.00 131,300 0
15-Jul-2021 106.00 106.00 105.00 106.00 95,100 0
14-Jul-2021 107.00 107.00 105.00 106.00 79,200 0
13-Jul-2021 106.00 107.00 104.00 107.00 122,500 0
12-Jul-2021 105.00 109.00 104.00 106.00 112,700 0
09-Jul-2021 106.00 107.00 105.00 105.00 291,700 0
08-Jul-2021 107.00 108.00 106.00 107.00 211,600 0
07-Jul-2021 106.00 108.00 106.00 108.00 69,000 0
06-Jul-2021 107.00 108.00 106.00 108.00 87,800 0
05-Jul-2021 109.00 109.00 106.00 108.00 143,100 0
02-Jul-2021 108.00 111.00 106.00 109.00 229,000 0
01-Jul-2021 109.00 110.00 106.00 108.00 550,300 0
30-Jun-2021 108.00 129.00 107.00 107.00 5,923,500 0
29-Jun-2021 106.00 109.00 106.00 108.00 228,100 0
28-Jun-2021 109.00 110.00 106.00 106.00 286,500 0
25-Jun-2021 107.00 112.00 104.00 109.00 152,500 0
24-Jun-2021 112.00 112.00 107.00 107.00 235,100 0
23-Jun-2021 112.00 122.00 111.00 112.00 180,900 0
22-Jun-2021 107.00 121.00 106.00 112.00 1,446,600 0
21-Jun-2021 109.00 109.00 105.00 107.00 284,400 0