Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
06-May-2025 27.00 27.00 27.00 27.00 13,500 0
05-May-2025 26.00 27.00 26.00 27.00 35,900 0
02-May-2025 27.00 27.00 27.00 27.00 467,900 0
30-Apr-2025 27.00 27.00 27.00 27.00 307,200 0
29-Apr-2025 26.00 27.00 26.00 27.00 1,718,900 0
28-Apr-2025 28.00 28.00 28.00 28.00 104,300 0
25-Apr-2025 27.00 28.00 27.00 28.00 1,292,400 0
24-Apr-2025 27.00 28.00 27.00 28.00 5,900 0
23-Apr-2025 27.00 28.00 27.00 28.00 12,300 0
22-Apr-2025 28.00 28.00 28.00 28.00 864,600 0
21-Apr-2025 29.00 29.00 27.00 28.00 1,855,400 0
17-Apr-2025 26.00 27.00 25.00 27.00 103,000 0
16-Apr-2025 26.00 26.00 26.00 26.00 242,000 0
15-Apr-2025 28.00 28.00 27.00 27.00 78,900 0
14-Apr-2025 26.00 28.00 26.00 28.00 16,100 0
11-Apr-2025 27.00 27.00 26.00 26.00 100,300 0
10-Apr-2025 27.00 27.00 27.00 27.00 2,600 0
09-Apr-2025 28.00 28.00 27.00 27.00 117,400 0
08-Apr-2025 26.00 27.00 26.00 27.00 18,800 0
27-Mar-2025 28.00 28.00 26.00 26.00 192,600 0
26-Mar-2025 26.00 28.00 26.00 28.00 28,800 0
25-Mar-2025 25.00 26.00 25.00 26.00 524,400 0
24-Mar-2025 27.00 27.00 27.00 27.00 133,300 0
21-Mar-2025 28.00 29.00 28.00 29.00 841,900 0
20-Mar-2025 26.00 27.00 26.00 27.00 795,200 0
19-Mar-2025 25.00 26.00 25.00 25.00 439,000 0
18-Mar-2025 26.00 26.00 25.00 25.00 556,800 0
17-Mar-2025 27.00 27.00 26.00 27.00 170,000 0
14-Mar-2025 27.00 28.00 27.00 27.00 451,100 0
13-Mar-2025 27.00 28.00 27.00 27.00 1,377,200 0
12-Mar-2025 29.00 29.00 28.00 29.00 217,300 0
11-Mar-2025 29.00 29.00 28.00 28.00 1,498,900 0
10-Mar-2025 36.00 36.00 30.00 30.00 5,820,400 0
07-Mar-2025 30.00 33.00 30.00 33.00 547,500 0
06-Mar-2025 26.00 30.00 26.00 30.00 2,563,000 0
05-Mar-2025 28.00 29.00 28.00 28.00 1,288,700 0
04-Mar-2025 30.00 30.00 30.00 30.00 846,000 0
03-Mar-2025 27.00 33.00 27.00 33.00 3,918,500 0
28-Feb-2025 30.00 30.00 30.00 30.00 836,100 0
27-Feb-2025 33.00 33.00 33.00 33.00 1,621,900 0
26-Feb-2025 36.00 36.00 36.00 36.00 428,100 0
25-Feb-2025 39.00 39.00 39.00 39.00 372,400 0
24-Feb-2025 43.00 43.00 43.00 43.00 2,006,700 0
21-Feb-2025 47.00 47.00 47.00 47.00 435,200 0
20-Feb-2025 62.00 62.00 52.00 52.00 8,056,500 0
19-Feb-2025 57.00 57.00 57.00 57.00 7,490,800 0
18-Feb-2025 52.00 52.00 52.00 52.00 7,013,400 0
17-Feb-2025 48.00 48.00 48.00 48.00 490,100 0
14-Feb-2025 42.00 44.00 42.00 44.00 1,845,000 0
13-Feb-2025 40.00 40.00 40.00 40.00 5,292,200 0
12-Feb-2025 45.00 45.00 44.00 44.00 25,500 0
11-Feb-2025 53.00 53.00 48.00 48.00 921,100 0
10-Feb-2025 53.00 53.00 53.00 53.00 5,172,600 0
07-Feb-2025 49.00 49.00 49.00 49.00 1,607,600 0
06-Feb-2025 45.00 45.00 45.00 45.00 2,448,800 0
05-Feb-2025 41.00 41.00 41.00 41.00 1,879,500 0
04-Feb-2025 35.00 38.00 35.00 38.00 1,382,400 0
03-Feb-2025 32.00 35.00 32.00 35.00 1,530,900 0
31-Jan-2025 31.00 32.00 31.00 32.00 1,100 0
30-Jan-2025 31.00 32.00 31.00 31.00 1,585,500 0
24-Jan-2025 31.00 31.00 31.00 31.00 99,300 0
23-Jan-2025 28.00 30.00 28.00 30.00 1,816,100 0
22-Jan-2025 31.00 31.00 31.00 31.00 1,464,000 0
21-Jan-2025 30.00 30.00 29.00 29.00 60,500 0
20-Jan-2025 30.00 30.00 29.00 29.00 709,900 0
17-Jan-2025 29.00 30.00 29.00 30.00 2,300 0
16-Jan-2025 30.00 30.00 29.00 29.00 58,700 0
15-Jan-2025 29.00 29.00 29.00 29.00 153,500 0
14-Jan-2025 28.00 29.00 28.00 29.00 2,500 0
13-Jan-2025 32.00 32.00 30.00 30.00 264,800 0
10-Jan-2025 30.00 31.00 30.00 31.00 215,600 0
09-Jan-2025 29.00 30.00 29.00 30.00 628,900 0
08-Jan-2025 28.00 28.00 28.00 28.00 152,600 0
07-Jan-2025 26.00 26.00 26.00 26.00 140,400 0
06-Jan-2025 25.00 25.00 24.00 24.00 142,000 0
03-Jan-2025 25.00 25.00 24.00 25.00 8,600 0
02-Jan-2025 25.00 25.00 24.00 25.00 114,100 0
30-Dec-2024 25.00 25.00 25.00 25.00 107,200 0
27-Dec-2024 25.00 25.00 25.00 25.00 78,300 0
24-Dec-2024 27.00 27.00 26.00 26.00 131,100 0
23-Dec-2024 26.00 27.00 26.00 27.00 69,600 0
20-Dec-2024 26.00 26.00 26.00 26.00 54,300 0
19-Dec-2024 27.00 27.00 27.00 27.00 22,500 0
18-Dec-2024 26.00 28.00 26.00 27.00 502,300 0
17-Dec-2024 27.00 27.00 26.00 26.00 55,900 0
16-Dec-2024 27.00 28.00 27.00 27.00 49,100 0
13-Dec-2024 27.00 27.00 26.00 27.00 36,900 0
12-Dec-2024 26.00 27.00 26.00 26.00 17,400 0
11-Dec-2024 27.00 27.00 27.00 27.00 159,300 0
10-Dec-2024 27.00 27.00 27.00 27.00 1,121,000 0
09-Dec-2024 25.00 26.00 25.00 26.00 67,000 0
06-Dec-2024 26.00 26.00 26.00 26.00 99,400 0
05-Dec-2024 24.00 25.00 24.00 25.00 314,100 0
04-Dec-2024 25.00 25.00 25.00 25.00 109,500 0
03-Dec-2024 25.00 25.00 25.00 25.00 374,300 0
02-Dec-2024 25.00 25.00 25.00 25.00 305,100 0
29-Nov-2024 25.00 25.00 25.00 25.00 189,900 0
28-Nov-2024 26.00 26.00 25.00 25.00 218,200 0
26-Nov-2024 26.00 26.00 26.00 26.00 110,200 0
25-Nov-2024 26.00 26.00 25.00 25.00 29,500 0