Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 600 0
01-Apr-2024 50.00 50.00 50.00 50.00 1,500 0
28-Mar-2024 50.00 50.00 50.00 50.00 600 0
27-Mar-2024 50.00 50.00 50.00 50.00 500 0
26-Mar-2024 50.00 50.00 50.00 50.00 0 0
25-Mar-2024 50.00 50.00 50.00 50.00 0 0
22-Mar-2024 50.00 50.00 50.00 50.00 38,100 0
21-Mar-2024 50.00 51.00 50.00 50.00 4,100 0
20-Mar-2024 50.00 50.00 50.00 50.00 44,600 0
19-Mar-2024 50.00 51.00 50.00 50.00 27,900 0
18-Mar-2024 50.00 50.00 50.00 50.00 6,400 0
15-Mar-2024 50.00 50.00 50.00 50.00 1,700 0
14-Mar-2024 50.00 50.00 50.00 50.00 3,100 0
13-Mar-2024 50.00 51.00 50.00 50.00 78,200 0
08-Mar-2024 50.00 50.00 50.00 50.00 83,600 0
07-Mar-2024 50.00 50.00 50.00 50.00 2,500 0
06-Mar-2024 50.00 50.00 50.00 50.00 300 0
05-Mar-2024 50.00 50.00 50.00 50.00 135,700 0
04-Mar-2024 50.00 50.00 50.00 50.00 57,300 0
01-Mar-2024 50.00 50.00 50.00 50.00 23,100 0
29-Feb-2024 50.00 51.00 50.00 50.00 8,700 0
28-Feb-2024 50.00 50.00 50.00 50.00 2,700 0
27-Feb-2024 50.00 50.00 50.00 50.00 10,300 0
26-Feb-2024 50.00 50.00 50.00 50.00 2,300 0
23-Feb-2024 50.00 50.00 50.00 50.00 163,100 0
22-Feb-2024 50.00 50.00 50.00 50.00 8,400 0
21-Feb-2024 50.00 50.00 50.00 50.00 11,500 0
20-Feb-2024 50.00 50.00 50.00 50.00 132,100 0
19-Feb-2024 50.00 50.00 50.00 50.00 7,800 0
16-Feb-2024 50.00 51.00 50.00 50.00 165,200 0
15-Feb-2024 51.00 51.00 50.00 50.00 15,900 0
13-Feb-2024 51.00 52.00 50.00 51.00 58,700 0
12-Feb-2024 51.00 51.00 50.00 51.00 116,500 0
07-Feb-2024 50.00 52.00 50.00 51.00 102,700 0
06-Feb-2024 50.00 52.00 50.00 50.00 316,700 0
05-Feb-2024 51.00 51.00 50.00 50.00 32,500 0
02-Feb-2024 50.00 51.00 50.00 51.00 400 0
01-Feb-2024 51.00 51.00 50.00 51.00 25,700 0
31-Jan-2024 51.00 51.00 50.00 51.00 7,800 0
30-Jan-2024 52.00 52.00 50.00 51.00 255,900 0
29-Jan-2024 50.00 51.00 50.00 51.00 138,900 0
26-Jan-2024 52.00 52.00 50.00 51.00 95,200 0
25-Jan-2024 52.00 52.00 50.00 51.00 31,800 0
24-Jan-2024 52.00 52.00 50.00 51.00 336,600 0
23-Jan-2024 52.00 52.00 51.00 52.00 73,900 0
22-Jan-2024 52.00 52.00 52.00 52.00 1,300 0
19-Jan-2024 53.00 53.00 51.00 52.00 163,200 0
18-Jan-2024 52.00 53.00 51.00 52.00 69,900 0
17-Jan-2024 53.00 53.00 51.00 52.00 104,600 0
16-Jan-2024 53.00 53.00 50.00 53.00 304,300 0
15-Jan-2024 53.00 53.00 53.00 53.00 0 0
12-Jan-2024 52.00 54.00 51.00 53.00 179,400 0
11-Jan-2024 54.00 54.00 52.00 52.00 173,000 0
10-Jan-2024 55.00 55.00 53.00 54.00 251,700 0
09-Jan-2024 53.00 57.00 52.00 54.00 3,416,100 0
08-Jan-2024 53.00 53.00 52.00 53.00 239,300 0
05-Jan-2024 54.00 54.00 53.00 54.00 40,400 0
04-Jan-2024 54.00 54.00 53.00 54.00 100,000 0
03-Jan-2024 53.00 54.00 52.00 54.00 241,200 0
02-Jan-2024 51.00 54.00 51.00 54.00 627,000 0
29-Dec-2023 50.00 55.00 50.00 52.00 554,600 0
28-Dec-2023 50.00 51.00 50.00 51.00 50,400 0
27-Dec-2023 51.00 51.00 50.00 51.00 100,100 0
22-Dec-2023 50.00 51.00 50.00 51.00 89,300 0
21-Dec-2023 50.00 51.00 50.00 50.00 216,300 0
20-Dec-2023 51.00 51.00 50.00 50.00 99,800 0
19-Dec-2023 50.00 51.00 50.00 51.00 143,100 0
18-Dec-2023 50.00 52.00 50.00 51.00 349,400 0
15-Dec-2023 52.00 52.00 50.00 50.00 1,258,100 0
14-Dec-2023 53.00 54.00 51.00 52.00 154,500 0
13-Dec-2023 52.00 53.00 51.00 53.00 106,800 0
12-Dec-2023 53.00 54.00 52.00 53.00 261,300 0
11-Dec-2023 53.00 54.00 52.00 53.00 254,200 0
08-Dec-2023 53.00 55.00 50.00 53.00 766,900 0
07-Dec-2023 55.00 55.00 52.00 53.00 599,500 0
06-Dec-2023 54.00 55.00 53.00 54.00 92,700 0
05-Dec-2023 54.00 55.00 54.00 55.00 793,800 0
04-Dec-2023 56.00 56.00 54.00 55.00 109,900 0
01-Dec-2023 55.00 57.00 54.00 56.00 823,600 0
30-Nov-2023 56.00 56.00 54.00 55.00 143,100 0
29-Nov-2023 56.00 57.00 50.00 54.00 2,047,900 0
28-Nov-2023 56.00 56.00 54.00 56.00 115,800 0
27-Nov-2023 55.00 57.00 54.00 56.00 515,600 0
24-Nov-2023 57.00 58.00 55.00 56.00 197,900 0
23-Nov-2023 55.00 57.00 55.00 57.00 561,600 0
22-Nov-2023 55.00 60.00 54.00 56.00 2,780,400 0
21-Nov-2023 55.00 56.00 54.00 54.00 535,100 0
20-Nov-2023 56.00 56.00 54.00 56.00 534,600 0
17-Nov-2023 57.00 58.00 55.00 56.00 765,800 0
16-Nov-2023 57.00 59.00 57.00 59.00 387,300 0
15-Nov-2023 57.00 60.00 56.00 59.00 1,556,700 0
14-Nov-2023 56.00 64.00 54.00 56.00 11,896,300 0
13-Nov-2023 55.00 56.00 54.00 56.00 169,100 0
10-Nov-2023 55.00 56.00 54.00 56.00 321,800 0
09-Nov-2023 54.00 56.00 54.00 56.00 302,600 0
08-Nov-2023 56.00 57.00 54.00 54.00 386,500 0
07-Nov-2023 57.00 57.00 55.00 56.00 150,300 0
06-Nov-2023 58.00 58.00 56.00 57.00 734,600 0
03-Nov-2023 58.00 59.00 57.00 58.00 800,500 0
02-Nov-2023 57.00 61.00 57.00 59.00 382,700 0