Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
18-May-2026 452.00 474.00 446.00 462.00 1,138,800 0
15-May-2026 478.00 478.00 478.00 478.00 0 0
14-May-2026 478.00 478.00 478.00 478.00 0 0
13-May-2026 480.00 480.00 460.00 478.00 345,200 0
12-May-2026 480.00 480.00 452.00 480.00 743,900 0
11-May-2026 490.00 490.00 460.00 478.00 1,347,100 0
08-May-2026 500.00 500.00 466.00 486.00 1,854,500 0
07-May-2026 505.00 505.00 490.00 500.00 798,300 0
06-May-2026 500.00 510.00 490.00 500.00 647,800 0
05-May-2026 515.00 515.00 498.00 500.00 551,400 0
04-May-2026 520.00 520.00 498.00 505.00 692,500 0
30-Apr-2026 560.00 560.00 496.00 505.00 2,141,100 0
29-Apr-2026 492.00 550.00 484.00 530.00 6,923,700 0
28-Apr-2026 500.00 500.00 470.00 482.00 2,677,100 0
27-Apr-2026 464.00 492.00 440.00 470.00 815,800 0
24-Apr-2026 486.00 496.00 460.00 468.00 2,027,800 0
23-Apr-2026 498.00 500.00 490.00 490.00 1,082,300 0
22-Apr-2026 498.00 540.00 494.00 498.00 4,876,000 0
21-Apr-2026 498.00 525.00 480.00 498.00 2,314,400 0
20-Apr-2026 515.00 530.00 498.00 498.00 1,012,100 0
17-Apr-2026 490.00 545.00 490.00 510.00 4,741,500 0
16-Apr-2026 500.00 505.00 488.00 496.00 1,163,900 0
15-Apr-2026 500.00 530.00 488.00 494.00 2,758,400 0
14-Apr-2026 555.00 600.00 486.00 498.00 18,918,500 0
13-Apr-2026 410.00 510.00 400.00 510.00 9,132,900 0
10-Apr-2026 390.00 452.00 384.00 408.00 4,279,100 0
09-Apr-2026 396.00 410.00 386.00 386.00 1,736,700 0
08-Apr-2026 410.00 420.00 390.00 402.00 2,668,800 0
07-Apr-2026 398.00 416.00 382.00 396.00 3,801,700 0
06-Apr-2026 396.00 458.00 388.00 396.00 16,823,400 0
02-Apr-2026 470.00 505.00 456.00 456.00 8,171,600 0
01-Apr-2026 625.00 645.00 535.00 535.00 14,230,400 0
31-Mar-2026 670.00 670.00 620.00 625.00 1,637,200 0
30-Mar-2026 680.00 680.00 625.00 670.00 3,068,100 0
27-Mar-2026 730.00 730.00 655.00 680.00 6,296,900 0
26-Mar-2026 755.00 775.00 700.00 725.00 2,967,600 0
25-Mar-2026 740.00 770.00 735.00 750.00 3,041,100 0
17-Mar-2026 725.00 795.00 690.00 760.00 2,832,200 0
16-Mar-2026 720.00 730.00 675.00 725.00 1,799,400 0
13-Mar-2026 720.00 750.00 700.00 720.00 1,795,900 0
12-Mar-2026 695.00 715.00 695.00 715.00 996,900 0
11-Mar-2026 705.00 740.00 680.00 710.00 2,110,200 0
10-Mar-2026 735.00 765.00 695.00 705.00 1,721,300 0
09-Mar-2026 700.00 735.00 655.00 725.00 8,314,200 0
06-Mar-2026 820.00 820.00 755.00 765.00 5,953,500 0
05-Mar-2026 805.00 840.00 800.00 825.00 4,372,300 0
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