Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
06-Oct-2025 61.00 67.00 61.00 67.00 810,500 0
03-Oct-2025 61.00 61.00 61.00 61.00 229,500 0
02-Oct-2025 64.00 64.00 61.00 62.00 853,800 0
01-Oct-2025 64.00 68.00 64.00 67.00 703,300 0
30-Sep-2025 58.00 64.00 58.00 64.00 3,499,800 0
29-Sep-2025 65.00 65.00 64.00 64.00 666,500 0
26-Sep-2025 63.00 63.00 63.00 63.00 896,700 0
25-Sep-2025 62.00 63.00 62.00 63.00 2,821,600 0
24-Sep-2025 69.00 69.00 68.00 68.00 2,994,600 0
23-Sep-2025 76.00 76.00 75.00 75.00 2,468,200 0
22-Sep-2025 72.00 73.00 72.00 73.00 2,904,100 0
19-Sep-2025 72.00 72.00 72.00 72.00 2,815,200 0
18-Sep-2025 63.00 66.00 63.00 66.00 531,000 0
17-Sep-2025 63.00 63.00 63.00 63.00 1,258,500 0
16-Sep-2025 53.00 58.00 53.00 58.00 7,929,900 0
15-Sep-2025 58.00 58.00 58.00 58.00 1,356,800 0
12-Sep-2025 53.00 53.00 53.00 53.00 308,500 0
11-Sep-2025 49.00 49.00 49.00 49.00 361,200 0
10-Sep-2025 48.00 48.00 45.00 45.00 684,900 0
09-Sep-2025 48.00 48.00 48.00 48.00 3,403,800 0
08-Sep-2025 58.00 58.00 53.00 53.00 6,650,500 0
04-Sep-2025 57.00 57.00 57.00 57.00 1,451,200 0
03-Sep-2025 57.00 57.00 52.00 52.00 10,440,800 0
02-Sep-2025 57.00 57.00 57.00 57.00 1,032,900 0
01-Sep-2025 50.00 52.00 44.00 52.00 6,081,900 0
29-Aug-2025 48.00 48.00 48.00 48.00 4,687,600 0
28-Aug-2025 44.00 44.00 44.00 44.00 602,600 0
27-Aug-2025 40.00 40.00 40.00 40.00 1,097,500 0
26-Aug-2025 35.00 37.00 35.00 37.00 957,800 0
25-Aug-2025 34.00 36.00 34.00 35.00 1,247,300 0
22-Aug-2025 34.00 34.00 34.00 34.00 552,200 0
21-Aug-2025 34.00 34.00 32.00 32.00 889,800 0
20-Aug-2025 34.00 34.00 34.00 34.00 86,400 0
19-Aug-2025 33.00 33.00 33.00 33.00 99,600 0
15-Aug-2025 32.00 33.00 29.00 33.00 403,900 0
14-Aug-2025 30.00 31.00 30.00 31.00 663,200 0
13-Aug-2025 31.00 31.00 30.00 30.00 42,200 0
12-Aug-2025 29.00 30.00 29.00 30.00 60,000 0
11-Aug-2025 28.00 29.00 28.00 29.00 137,500 0
08-Aug-2025 30.00 30.00 30.00 30.00 11,600 0
07-Aug-2025 31.00 31.00 30.00 30.00 44,500 0
06-Aug-2025 31.00 31.00 31.00 31.00 169,600 0
05-Aug-2025 30.00 30.00 29.00 30.00 124,600 0
04-Aug-2025 30.00 31.00 30.00 31.00 267,100 0
01-Aug-2025 28.00 29.00 28.00 29.00 134,500 0
31-Jul-2025 26.00 27.00 26.00 27.00 3,800 0
30-Jul-2025 27.00 27.00 26.00 26.00 171,700 0
29-Jul-2025 27.00 27.00 27.00 27.00 180,100 0
28-Jul-2025 27.00 27.00 27.00 27.00 80,400 0
25-Jul-2025 28.00 28.00 27.00 27.00 59,900 0
24-Jul-2025 28.00 28.00 28.00 28.00 1,500 0
23-Jul-2025 27.00 28.00 27.00 28.00 23,800 0
22-Jul-2025 27.00 28.00 27.00 28.00 104,500 0
21-Jul-2025 29.00 29.00 29.00 29.00 137,300 0
18-Jul-2025 28.00 28.00 28.00 28.00 17,300 0
17-Jul-2025 27.00 28.00 27.00 28.00 108,600 0
16-Jul-2025 27.00 27.00 27.00 27.00 78,500 0
15-Jul-2025 27.00 27.00 27.00 27.00 505,600 0
14-Jul-2025 28.00 28.00 27.00 27.00 406,900 0
11-Jul-2025 27.00 28.00 27.00 28.00 269,100 0
10-Jul-2025 29.00 29.00 28.00 28.00 780,400 0
09-Jul-2025 29.00 29.00 29.00 29.00 4,000 0
08-Jul-2025 28.00 29.00 28.00 29.00 4,000 0
07-Jul-2025 29.00 29.00 28.00 28.00 7,100 0
04-Jul-2025 29.00 29.00 29.00 29.00 1,800 0
03-Jul-2025 27.00 29.00 27.00 29.00 7,500 0
02-Jul-2025 27.00 27.00 27.00 27.00 51,600 0
01-Jul-2025 27.00 27.00 27.00 27.00 115,900 0
30-Jun-2025 29.00 29.00 29.00 29.00 21,300 0
26-Jun-2025 30.00 30.00 29.00 29.00 70,700 0
25-Jun-2025 29.00 29.00 29.00 29.00 20,500 0
24-Jun-2025 27.00 29.00 27.00 29.00 11,800 0
23-Jun-2025 28.00 28.00 27.00 27.00 23,400 0
20-Jun-2025 29.00 29.00 28.00 28.00 25,900 0
19-Jun-2025 30.00 30.00 29.00 29.00 4,800 0
18-Jun-2025 31.00 31.00 30.00 30.00 54,000 0
17-Jun-2025 30.00 32.00 30.00 31.00 140,400 0
16-Jun-2025 28.00 30.00 28.00 30.00 115,600 0
13-Jun-2025 27.00 28.00 27.00 28.00 392,600 0
12-Jun-2025 27.00 27.00 27.00 27.00 343,800 0
11-Jun-2025 27.00 29.00 27.00 29.00 312,800 0
10-Jun-2025 30.00 30.00 30.00 30.00 5,800 0
05-Jun-2025 32.00 32.00 30.00 30.00 25,700 0
04-Jun-2025 32.00 32.00 32.00 32.00 700 0
03-Jun-2025 33.00 33.00 32.00 32.00 108,100 0
02-Jun-2025 34.00 34.00 33.00 33.00 120,600 0
28-May-2025 30.00 33.00 30.00 33.00 3,400 0
27-May-2025 33.00 33.00 33.00 33.00 456,300 0
26-May-2025 35.00 35.00 33.00 33.00 343,000 0
23-May-2025 32.00 34.00 32.00 34.00 155,100 0
22-May-2025 30.00 31.00 30.00 31.00 310,100 0
21-May-2025 29.00 29.00 29.00 29.00 472,100 0
20-May-2025 29.00 29.00 28.00 28.00 1,344,300 0
19-May-2025 28.00 29.00 28.00 29.00 13,100 0
16-May-2025 28.00 29.00 28.00 29.00 127,000 0
15-May-2025 29.00 29.00 28.00 28.00 209,900 0
14-May-2025 29.00 29.00 28.00 29.00 284,200 0
09-May-2025 28.00 28.00 28.00 28.00 575,400 0
08-May-2025 28.00 29.00 28.00 29.00 1,304,000 0
07-May-2025 26.00 27.00 26.00 27.00 1,253,100 0