Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 61.00 62.00 59.00 60.00 679,300 0
25-Aug-2023 60.00 66.00 60.00 61.00 4,573,700 0
24-Aug-2023 59.00 61.00 59.00 60.00 593,300 0
23-Aug-2023 54.00 60.00 54.00 60.00 221,700 0
22-Aug-2023 53.00 60.00 53.00 60.00 272,000 0
21-Aug-2023 57.00 60.00 57.00 58.00 629,800 0
18-Aug-2023 54.00 61.00 54.00 59.00 599,400 0
16-Aug-2023 54.00 61.00 54.00 59.00 691,800 0
15-Aug-2023 56.00 60.00 56.00 59.00 509,200 0
14-Aug-2023 57.00 60.00 57.00 59.00 311,600 0
11-Aug-2023 56.00 60.00 56.00 60.00 211,100 0
10-Aug-2023 55.00 60.00 55.00 60.00 51,500 0
09-Aug-2023 56.00 61.00 56.00 59.00 169,800 0
08-Aug-2023 54.00 61.00 54.00 60.00 203,000 0
07-Aug-2023 58.00 61.00 58.00 61.00 161,300 0
04-Aug-2023 57.00 61.00 57.00 61.00 168,100 0
03-Aug-2023 57.00 62.00 57.00 61.00 159,800 0
02-Aug-2023 57.00 63.00 57.00 61.00 151,000 0
01-Aug-2023 58.00 63.00 58.00 60.00 530,100 0
31-Jul-2023 62.00 62.00 61.00 62.00 198,300 0
28-Jul-2023 66.00 66.00 60.00 62.00 1,825,800 0
27-Jul-2023 61.00 65.00 61.00 63.00 802,700 0
26-Jul-2023 60.00 65.00 60.00 64.00 345,900 0
25-Jul-2023 60.00 64.00 60.00 64.00 184,300 0
24-Jul-2023 61.00 65.00 61.00 64.00 343,700 0
21-Jul-2023 60.00 65.00 60.00 65.00 448,700 0
20-Jul-2023 61.00 65.00 61.00 64.00 275,600 0
18-Jul-2023 64.00 66.00 64.00 65.00 749,400 0
17-Jul-2023 64.00 66.00 63.00 65.00 1,182,900 0
14-Jul-2023 65.00 69.00 65.00 65.00 5,632,200 0
13-Jul-2023 60.00 69.00 60.00 69.00 2,177,900 0
12-Jul-2023 63.00 68.00 63.00 66.00 704,200 0
11-Jul-2023 66.00 68.00 66.00 66.00 701,300 0
10-Jul-2023 64.00 70.00 64.00 67.00 1,715,400 0
07-Jul-2023 63.00 71.00 63.00 68.00 2,436,900 0
06-Jul-2023 62.00 68.00 62.00 67.00 2,560,500 0
05-Jul-2023 64.00 65.00 63.00 65.00 2,978,600 0
04-Jul-2023 67.00 67.00 63.00 64.00 743,800 0
03-Jul-2023 67.00 67.00 62.00 64.00 637,500 0
27-Jun-2023 66.00 66.00 62.00 63.00 1,291,400 0
26-Jun-2023 69.00 69.00 64.00 65.00 687,100 0
23-Jun-2023 68.00 68.00 64.00 64.00 1,898,800 0
22-Jun-2023 68.00 70.00 66.00 68.00 3,209,000 0
21-Jun-2023 60.00 82.00 60.00 67.00 64,224,000 0
20-Jun-2023 58.00 69.00 58.00 63.00 648,500 0
19-Jun-2023 61.00 66.00 61.00 66.00 839,000 0
16-Jun-2023 60.00 67.00 60.00 64.00 761,300 0
15-Jun-2023 60.00 66.00 60.00 65.00 1,025,300 0
14-Jun-2023 58.00 66.00 58.00 65.00 996,500 0
13-Jun-2023 62.00 67.00 62.00 65.00 1,463,100 0
12-Jun-2023 65.00 68.00 63.00 66.00 1,303,800 0
09-Jun-2023 63.00 66.00 61.00 65.00 1,319,000 0
08-Jun-2023 62.00 64.00 61.00 63.00 818,000 0
07-Jun-2023 61.00 62.00 59.00 62.00 1,910,200 0