Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 26.00 26.00 26.00 26.00 41,800 0
21-Nov-2024 25.00 26.00 25.00 26.00 294,100 0
20-Nov-2024 26.00 26.00 25.00 25.00 49,400 0
19-Nov-2024 26.00 27.00 26.00 26.00 7,300 0
18-Nov-2024 26.00 26.00 26.00 26.00 63,600 0
15-Nov-2024 28.00 28.00 27.00 27.00 5,800 0
14-Nov-2024 28.00 29.00 28.00 29.00 50,600 0
13-Nov-2024 27.00 28.00 26.00 28.00 43,300 0
12-Nov-2024 28.00 28.00 27.00 27.00 20,000 0
11-Nov-2024 28.00 28.00 28.00 28.00 4,600 0
08-Nov-2024 28.00 29.00 28.00 28.00 17,700 0
07-Nov-2024 28.00 28.00 28.00 28.00 36,000 0
06-Nov-2024 29.00 29.00 28.00 28.00 8,500 0
05-Nov-2024 28.00 29.00 28.00 29.00 9,400 0
04-Nov-2024 27.00 29.00 27.00 29.00 21,400 0
01-Nov-2024 28.00 28.00 27.00 27.00 16,300 0
31-Oct-2024 28.00 29.00 28.00 28.00 4,300 0
30-Oct-2024 28.00 28.00 28.00 28.00 229,600 0
29-Oct-2024 28.00 28.00 28.00 28.00 243,300 0
28-Oct-2024 28.00 28.00 28.00 28.00 1,232,100 0
25-Oct-2024 28.00 29.00 28.00 28.00 90,900 0
24-Oct-2024 28.00 28.00 28.00 28.00 83,800 0
23-Oct-2024 28.00 28.00 28.00 28.00 544,000 0
22-Oct-2024 29.00 29.00 28.00 28.00 366,900 0
21-Oct-2024 29.00 29.00 29.00 29.00 55,500 0
18-Oct-2024 29.00 29.00 29.00 29.00 816,400 0
17-Oct-2024 29.00 29.00 29.00 29.00 243,600 0
16-Oct-2024 27.00 28.00 27.00 28.00 356,500 0
15-Oct-2024 26.00 27.00 26.00 27.00 125,100 0
14-Oct-2024 27.00 27.00 26.00 26.00 394,500 0
11-Oct-2024 27.00 27.00 27.00 27.00 103,300 0
10-Oct-2024 27.00 28.00 27.00 27.00 220,100 0
09-Oct-2024 26.00 27.00 26.00 27.00 132,400 0
08-Oct-2024 28.00 28.00 26.00 26.00 683,300 0
07-Oct-2024 29.00 29.00 28.00 28.00 299,300 0
04-Oct-2024 29.00 29.00 29.00 29.00 120,100 0
03-Oct-2024 30.00 30.00 29.00 29.00 519,200 0
02-Oct-2024 29.00 30.00 29.00 30.00 1,332,600 0
01-Oct-2024 31.00 33.00 31.00 32.00 304,700 0
30-Sep-2024 28.00 31.00 28.00 31.00 1,709,100 0
27-Sep-2024 31.00 31.00 30.00 30.00 262,200 0
26-Sep-2024 32.00 32.00 31.00 31.00 440,600 0
25-Sep-2024 31.00 31.00 31.00 31.00 1,175,500 0
24-Sep-2024 33.00 33.00 33.00 33.00 1,827,500 0
23-Sep-2024 40.00 40.00 34.00 36.00 3,834,400 0
20-Sep-2024 37.00 37.00 37.00 37.00 758,300 0
19-Sep-2024 34.00 34.00 34.00 34.00 963,200 0
18-Sep-2024 31.00 31.00 31.00 31.00 669,900 0
17-Sep-2024 32.00 32.00 31.00 31.00 1,225,400 0
13-Sep-2024 35.00 35.00 34.00 34.00 417,700 0
12-Sep-2024 33.00 35.00 33.00 35.00 872,800 0
11-Sep-2024 34.00 34.00 33.00 33.00 2,205,700 0
10-Sep-2024 31.00 33.00 31.00 32.00 4,341,000 0
09-Sep-2024 37.00 37.00 34.00 34.00 2,141,300 0