Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 59.00 68.00 58.00 60.00 15,323,800 0
05-Jun-2023 61.00 63.00 57.00 60.00 7,324,200 0
31-May-2023 65.00 65.00 65.00 65.00 833,600 0
30-May-2023 77.00 82.00 69.00 69.00 7,887,900 0
29-May-2023 56.00 74.00 55.00 74.00 33,942,700 0
26-May-2023 55.00 58.00 54.00 55.00 2,498,700 0
25-May-2023 54.00 55.00 54.00 54.00 334,300 0
24-May-2023 55.00 56.00 54.00 55.00 152,000 0
23-May-2023 55.00 56.00 54.00 55.00 273,600 0
22-May-2023 55.00 56.00 53.00 56.00 280,400 0
19-May-2023 56.00 57.00 55.00 55.00 540,200 0
17-May-2023 57.00 57.00 56.00 56.00 183,100 0
16-May-2023 56.00 57.00 56.00 56.00 272,700 0
15-May-2023 57.00 57.00 56.00 57.00 662,200 0
12-May-2023 62.00 62.00 56.00 57.00 178,000 0
11-May-2023 61.00 61.00 56.00 57.00 153,600 0
10-May-2023 61.00 61.00 55.00 57.00 274,700 0
09-May-2023 59.00 59.00 56.00 57.00 338,400 0
08-May-2023 58.00 58.00 55.00 56.00 445,500 0
05-May-2023 58.00 58.00 56.00 57.00 164,900 0
04-May-2023 62.00 62.00 56.00 57.00 324,600 0
03-May-2023 56.00 57.00 55.00 56.00 230,000 0
02-May-2023 60.00 60.00 56.00 56.00 577,700 0
28-Apr-2023 59.00 59.00 56.00 57.00 205,600 0
27-Apr-2023 56.00 58.00 56.00 58.00 331,300 0
26-Apr-2023 57.00 60.00 55.00 56.00 770,200 0
18-Apr-2023 57.00 58.00 56.00 57.00 198,400 0
17-Apr-2023 57.00 58.00 55.00 58.00 694,200 0
14-Apr-2023 56.00 59.00 56.00 58.00 556,200 0
13-Apr-2023 54.00 63.00 54.00 58.00 2,582,100 0
12-Apr-2023 55.00 59.00 55.00 58.00 1,036,600 0
11-Apr-2023 58.00 64.00 58.00 58.00 2,651,900 0
10-Apr-2023 59.00 63.00 58.00 59.00 988,000 0
06-Apr-2023 59.00 67.00 59.00 60.00 7,181,400 0
05-Apr-2023 57.00 62.00 57.00 60.00 1,469,800 0
04-Apr-2023 56.00 65.00 56.00 59.00 8,710,700 0
03-Apr-2023 54.00 58.00 54.00 56.00 1,746,400 0
31-Mar-2023 54.00 65.00 54.00 58.00 13,506,400 0
30-Mar-2023 53.00 56.00 53.00 54.00 1,312,700 0
29-Mar-2023 52.00 54.00 52.00 53.00 830,600 0
28-Mar-2023 52.00 53.00 52.00 53.00 234,000 0
27-Mar-2023 51.00 53.00 51.00 52.00 246,500 0
24-Mar-2023 53.00 53.00 51.00 52.00 422,300 0
21-Mar-2023 52.00 53.00 52.00 53.00 207,000 0
20-Mar-2023 51.00 53.00 51.00 52.00 258,300 0
17-Mar-2023 51.00 55.00 51.00 51.00 2,447,500 0