Price History - ATAP

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