Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
04-Mar-2026 810.00 850.00 790.00 805.00 8,532,400 0
03-Mar-2026 795.00 860.00 795.00 810.00 4,665,000 0
02-Mar-2026 780.00 850.00 750.00 795.00 5,225,800 0
27-Feb-2026 800.00 880.00 770.00 855.00 3,861,600 0
26-Feb-2026 880.00 905.00 820.00 825.00 8,597,600 0
25-Feb-2026 885.00 905.00 810.00 880.00 5,406,400 0
24-Feb-2026 900.00 935.00 880.00 880.00 5,775,200 0
23-Feb-2026 875.00 965.00 875.00 890.00 12,602,600 0
20-Feb-2026 820.00 925.00 795.00 875.00 8,035,500 0
19-Feb-2026 850.00 950.00 805.00 820.00 11,282,500 0
18-Feb-2026 685.00 850.00 685.00 850.00 21,452,500 0
13-Feb-2026 675.00 690.00 665.00 680.00 1,857,500 0
12-Feb-2026 670.00 685.00 660.00 675.00 2,769,300 0
11-Feb-2026 675.00 715.00 650.00 665.00 4,752,900 0
10-Feb-2026 680.00 730.00 650.00 670.00 8,140,100 0
09-Feb-2026 665.00 720.00 610.00 680.00 7,670,600 0
06-Feb-2026 760.00 760.00 655.00 665.00 8,318,500 0
05-Feb-2026 780.00 805.00 730.00 770.00 4,516,900 0
04-Feb-2026 770.00 820.00 750.00 760.00 7,379,600 0
03-Feb-2026 770.00 950.00 695.00 770.00 14,815,400 0
02-Feb-2026 810.00 810.00 810.00 810.00 7,327,600 0
30-Jan-2026 850.00 895.00 850.00 895.00 12,877,300 0
29-Jan-2026 815.00 815.00 815.00 815.00 5,858,200 0
28-Jan-2026 905.00 905.00 905.00 905.00 9,667,200 0
27-Jan-2026 1,005.00 1,005.00 1,005.00 1,005.00 4,773,700 0
26-Jan-2026 915.00 915.00 915.00 915.00 4,728,300 0
23-Jan-2026 835.00 835.00 835.00 835.00 6,436,000 0
22-Jan-2026 760.00 760.00 760.00 760.00 0 0
21-Jan-2026 760.00 760.00 760.00 760.00 0 0
20-Jan-2026 760.00 760.00 760.00 760.00 0 0
19-Jan-2026 760.00 760.00 760.00 760.00 0 0
15-Jan-2026 760.00 760.00 760.00 760.00 0 0
14-Jan-2026 760.00 760.00 760.00 760.00 0 0
13-Jan-2026 760.00 760.00 760.00 760.00 0 0
12-Jan-2026 600.00 760.00 560.00 760.00 74,972,600 0
09-Jan-2026 610.00 620.00 600.00 610.00 4,180,000 0
08-Jan-2026 575.00 630.00 575.00 610.00 7,702,600 0
07-Jan-2026 655.00 750.00 590.00 600.00 39,624,100 0
06-Jan-2026 670.00 680.00 600.00 655.00 12,564,900 0
05-Jan-2026 675.00 690.00 645.00 670.00 8,058,400 0
02-Jan-2026 625.00 750.00 570.00 675.00 24,117,900 0
30-Dec-2025 472.00 690.00 472.00 620.00 81,170,100 0
29-Dec-2025 555.00 645.00 555.00 555.00 36,511,000 0
24-Dec-2025 650.00 650.00 650.00 650.00 3,843,300 0
23-Dec-2025 520.00 520.00 520.00 520.00 2,545,400 0
22-Dec-2025 416.00 416.00 416.00 416.00 3,173,400 0
19-Dec-2025 334.00 334.00 334.00 334.00 632,700 0
18-Dec-2025 304.00 304.00 304.00 304.00 1,407,600 0
17-Dec-2025 278.00 278.00 278.00 278.00 681,900 0
16-Dec-2025 254.00 254.00 254.00 254.00 1,559,000 0
15-Dec-2025 232.00 232.00 232.00 232.00 1,235,500 0
12-Dec-2025 212.00 212.00 212.00 212.00 1,806,400 0
11-Dec-2025 194.00 194.00 194.00 194.00 3,701,100 0
10-Dec-2025 177.00 177.00 177.00 177.00 0 0
09-Dec-2025 177.00 177.00 177.00 177.00 0 0
08-Dec-2025 177.00 177.00 177.00 177.00 0 0
05-Dec-2025 177.00 177.00 177.00 177.00 0 0
04-Dec-2025 177.00 177.00 177.00 177.00 0 0
03-Dec-2025 177.00 177.00 177.00 177.00 0 0
02-Dec-2025 177.00 177.00 177.00 177.00 0 0
01-Dec-2025 177.00 177.00 177.00 177.00 0 0
28-Nov-2025 177.00 177.00 177.00 177.00 0 0
27-Nov-2025 177.00 177.00 177.00 177.00 0 0
26-Nov-2025 177.00 177.00 177.00 177.00 0 0
25-Nov-2025 177.00 177.00 177.00 177.00 0 0
24-Nov-2025 177.00 177.00 177.00 177.00 0 0
21-Nov-2025 177.00 177.00 177.00 177.00 1,713,600 0
20-Nov-2025 161.00 161.00 161.00 161.00 7,373,400 0
19-Nov-2025 147.00 147.00 147.00 147.00 0 0
18-Nov-2025 147.00 147.00 147.00 147.00 2,679,500 0
17-Nov-2025 134.00 134.00 134.00 134.00 4,604,400 0
14-Nov-2025 122.00 122.00 122.00 122.00 1,701,700 0
13-Nov-2025 111.00 111.00 111.00 111.00 2,283,700 0
12-Nov-2025 101.00 101.00 101.00 101.00 6,332,100 0
11-Nov-2025 92.00 92.00 92.00 92.00 1,286,700 0
10-Nov-2025 78.00 84.00 78.00 84.00 74,700 0
07-Nov-2025 80.00 80.00 77.00 77.00 638,000 0
06-Nov-2025 84.00 84.00 77.00 80.00 344,600 0
05-Nov-2025 85.00 85.00 85.00 85.00 898,800 0
04-Nov-2025 88.00 88.00 84.00 84.00 389,400 0
03-Nov-2025 91.00 91.00 86.00 88.00 129,300 0
31-Oct-2025 93.00 93.00 93.00 93.00 772,200 0
30-Oct-2025 93.00 94.00 93.00 94.00 604,900 0
29-Oct-2025 101.00 101.00 93.00 98.00 179,700 0
28-Oct-2025 92.00 101.00 92.00 101.00 2,232,400 0
27-Oct-2025 93.00 93.00 92.00 92.00 221,900 0
24-Oct-2025 93.00 93.00 93.00 93.00 297,200 0
23-Oct-2025 100.00 100.00 92.00 92.00 2,572,000 0
22-Oct-2025 102.00 102.00 102.00 102.00 590,800 0
21-Oct-2025 107.00 107.00 99.00 99.00 919,500 0
20-Oct-2025 100.00 100.00 98.00 98.00 2,682,200 0
17-Oct-2025 91.00 91.00 91.00 91.00 1,915,200 0
16-Oct-2025 88.00 88.00 80.00 83.00 864,600 0
15-Oct-2025 76.00 83.00 76.00 83.00 5,289,700 0
14-Oct-2025 79.00 79.00 74.00 76.00 2,221,500 0
13-Oct-2025 77.00 79.00 77.00 79.00 3,100,500 0
10-Oct-2025 93.00 93.00 85.00 85.00 4,313,900 0
09-Oct-2025 85.00 85.00 85.00 85.00 3,440,400 0
08-Oct-2025 79.00 79.00 78.00 78.00 1,660,900 0
07-Oct-2025 73.00 73.00 73.00 73.00 1,488,800 0