Price History - ATAP

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