Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 58.00 59.00 57.00 58.00 294,800 0
31-Oct-2023 59.00 59.00 57.00 58.00 247,600 0
30-Oct-2023 59.00 60.00 58.00 59.00 544,400 0
27-Oct-2023 59.00 61.00 58.00 60.00 558,600 0
26-Oct-2023 60.00 61.00 59.00 60.00 708,600 0
25-Oct-2023 59.00 62.00 59.00 60.00 1,528,700 0
24-Oct-2023 59.00 64.00 59.00 59.00 3,006,500 0
23-Oct-2023 56.00 62.00 56.00 59.00 990,700 0
20-Oct-2023 62.00 63.00 59.00 60.00 2,882,100 0
19-Oct-2023 59.00 68.00 58.00 61.00 13,189,800 0
18-Oct-2023 60.00 61.00 58.00 58.00 816,100 0
17-Oct-2023 61.00 61.00 59.00 60.00 510,300 0
16-Oct-2023 61.00 61.00 59.00 61.00 1,250,600 0
13-Oct-2023 62.00 63.00 60.00 61.00 1,296,700 0
12-Oct-2023 62.00 64.00 62.00 62.00 1,092,600 0
11-Oct-2023 62.00 64.00 61.00 63.00 1,895,600 0
10-Oct-2023 62.00 68.00 60.00 62.00 11,928,800 0
09-Oct-2023 61.00 62.00 61.00 62.00 637,200 0
06-Oct-2023 60.00 63.00 60.00 61.00 1,743,300 0
05-Oct-2023 60.00 63.00 60.00 61.00 1,620,100 0
04-Oct-2023 60.00 64.00 60.00 61.00 1,248,600 0
03-Oct-2023 60.00 65.00 60.00 62.00 2,431,900 0
02-Oct-2023 61.00 68.00 61.00 64.00 8,987,400 0
29-Sep-2023 59.00 64.00 59.00 61.00 2,767,400 0
27-Sep-2023 61.00 69.00 60.00 63.00 15,937,000 0
26-Sep-2023 62.00 64.00 60.00 60.00 5,454,200 0
25-Sep-2023 80.00 84.00 61.00 62.00 31,893,000 0
22-Sep-2023 57.00 78.00 57.00 78.00 28,479,200 0
21-Sep-2023 58.00 58.00 57.00 58.00 684,900 0
20-Sep-2023 65.00 65.00 57.00 58.00 83,200 0
19-Sep-2023 58.00 58.00 57.00 58.00 661,000 0
18-Sep-2023 58.00 58.00 57.00 58.00 1,073,000 0
15-Sep-2023 58.00 58.00 57.00 57.00 153,900 0
14-Sep-2023 58.00 58.00 57.00 58.00 1,165,800 0
13-Sep-2023 59.00 59.00 56.00 57.00 462,100 0
12-Sep-2023 58.00 59.00 57.00 59.00 362,700 0
11-Sep-2023 59.00 59.00 56.00 58.00 284,500 0
08-Sep-2023 58.00 60.00 58.00 59.00 77,900 0
07-Sep-2023 58.00 59.00 58.00 59.00 29,200 0
06-Sep-2023 58.00 59.00 58.00 59.00 481,700 0
05-Sep-2023 59.00 60.00 58.00 59.00 73,200 0
04-Sep-2023 56.00 60.00 56.00 60.00 243,100 0
01-Sep-2023 58.00 60.00 58.00 60.00 160,200 0
31-Aug-2023 59.00 59.00 55.00 59.00 688,800 0
30-Aug-2023 56.00 61.00 56.00 59.00 670,000 0
29-Aug-2023 60.00 61.00 60.00 61.00 437,200 0