Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
16-Mar-2023 61.00 61.00 54.00 54.00 718,000 0
15-Mar-2023 59.00 59.00 56.00 58.00 990,900 0
14-Mar-2023 59.00 62.00 57.00 57.00 2,131,400 0
13-Mar-2023 57.00 59.00 56.00 58.00 884,200 0
10-Mar-2023 60.00 60.00 57.00 58.00 1,662,800 0
09-Mar-2023 58.00 63.00 58.00 60.00 910,700 0
08-Mar-2023 66.00 67.00 62.00 62.00 1,512,600 0
07-Mar-2023 68.00 69.00 66.00 66.00 634,800 0
06-Mar-2023 69.00 69.00 66.00 68.00 686,400 0
03-Mar-2023 68.00 70.00 68.00 69.00 723,400 0
02-Mar-2023 69.00 70.00 68.00 69.00 338,600 0
01-Mar-2023 68.00 70.00 68.00 69.00 453,900 0
28-Feb-2023 67.00 70.00 67.00 68.00 717,000 0
27-Feb-2023 70.00 72.00 68.00 69.00 1,060,700 0
24-Feb-2023 70.00 73.00 70.00 72.00 592,700 0
23-Feb-2023 73.00 73.00 71.00 72.00 604,500 0
22-Feb-2023 74.00 75.00 73.00 73.00 296,800 0
21-Feb-2023 74.00 75.00 73.00 74.00 479,000 0
20-Feb-2023 73.00 77.00 73.00 74.00 259,700 0
17-Feb-2023 70.00 77.00 70.00 75.00 505,700 0
16-Feb-2023 71.00 77.00 71.00 75.00 306,800 0
15-Feb-2023 73.00 75.00 73.00 75.00 262,300 0
14-Feb-2023 73.00 76.00 73.00 75.00 312,900 0
13-Feb-2023 71.00 76.00 71.00 75.00 373,000 0
10-Feb-2023 76.00 77.00 75.00 75.00 587,300 0
09-Feb-2023 72.00 78.00 72.00 76.00 2,553,300 0
08-Feb-2023 76.00 78.00 76.00 76.00 500,600 0
07-Feb-2023 76.00 78.00 76.00 77.00 610,900 0
06-Feb-2023 73.00 79.00 73.00 76.00 708,100 0
03-Feb-2023 74.00 79.00 74.00 78.00 294,100 0
02-Feb-2023 79.00 80.00 78.00 79.00 299,400 0
01-Feb-2023 75.00 81.00 75.00 80.00 553,200 0
31-Jan-2023 76.00 81.00 76.00 79.00 934,600 0
30-Jan-2023 75.00 84.00 75.00 80.00 3,002,200 0
27-Jan-2023 76.00 81.00 76.00 79.00 342,500 0
26-Jan-2023 75.00 81.00 75.00 80.00 1,434,700 0
25-Jan-2023 78.00 79.00 77.00 77.00 382,400 0
24-Jan-2023 74.00 79.00 74.00 78.00 459,400 0
20-Jan-2023 72.00 80.00 72.00 78.00 1,888,200 0
19-Jan-2023 76.00 78.00 75.00 76.00 533,800 0
18-Jan-2023 72.00 78.00 72.00 76.00 711,800 0
17-Jan-2023 71.00 77.00 71.00 77.00 537,500 0
16-Jan-2023 70.00 77.00 70.00 76.00 881,400 0
13-Jan-2023 72.00 76.00 72.00 75.00 656,100 0
12-Jan-2023 72.00 77.00 72.00 75.00 722,500 0
11-Jan-2023 73.00 77.00 73.00 75.00 777,400 0
10-Jan-2023 77.00 79.00 76.00 77.00 463,200 0
09-Jan-2023 76.00 79.00 76.00 78.00 612,800 0
06-Jan-2023 79.00 79.00 74.00 76.00 1,855,400 0
05-Jan-2023 81.00 83.00 79.00 79.00 1,292,300 0
04-Jan-2023 82.00 83.00 81.00 82.00 652,800 0
03-Jan-2023 83.00 83.00 81.00 82.00 1,175,100 0
02-Jan-2023 78.00 83.00 78.00 82.00 922,700 0
30-Dec-2022 82.00 84.00 82.00 83.00 1,000,200 0
29-Dec-2022 83.00 84.00 82.00 83.00 873,700 0
28-Dec-2022 82.00 85.00 82.00 83.00 1,985,100 0
27-Dec-2022 84.00 87.00 83.00 83.00 1,496,300 0
26-Dec-2022 82.00 89.00 82.00 85.00 7,535,800 0
23-Dec-2022 81.00 85.00 81.00 84.00 1,658,100 0
22-Dec-2022 83.00 84.00 81.00 83.00 1,642,900 0
21-Dec-2022 83.00 85.00 82.00 83.00 1,548,100 0
20-Dec-2022 84.00 84.00 82.00 83.00 1,218,600 0
19-Dec-2022 85.00 85.00 83.00 83.00 2,193,700 0
16-Dec-2022 83.00 93.00 82.00 84.00 25,333,200 0
15-Dec-2022 86.00 87.00 83.00 83.00 2,562,500 0
14-Dec-2022 83.00 88.00 83.00 86.00 4,298,000 0
13-Dec-2022 83.00 84.00 82.00 83.00 1,547,100 0
12-Dec-2022 86.00 86.00 82.00 83.00 2,553,400 0
09-Dec-2022 84.00 92.00 83.00 85.00 18,676,800 0
08-Dec-2022 88.00 88.00 82.00 83.00 2,817,600 0
07-Dec-2022 92.00 94.00 85.00 85.00 14,389,200 0
06-Dec-2022 97.00 97.00 90.00 91.00 2,174,600 0
05-Dec-2022 94.00 97.00 92.00 93.00 5,798,000 0
02-Dec-2022 95.00 95.00 91.00 93.00 4,036,000 0
01-Dec-2022 103.00 103.00 94.00 94.00 15,152,500 0
30-Nov-2022 104.00 104.00 100.00 101.00 4,239,800 0
29-Nov-2022 104.00 104.00 101.00 102.00 6,245,200 0
28-Nov-2022 101.00 109.00 101.00 104.00 32,207,200 0
25-Nov-2022 105.00 105.00 100.00 101.00 3,926,200 0
24-Nov-2022 110.00 110.00 102.00 103.00 12,601,300 0
23-Nov-2022 99.00 109.00 98.00 105.00 23,675,200 0
22-Nov-2022 117.00 117.00 104.00 104.00 27,226,600 0
21-Nov-2022 128.00 128.00 111.00 111.00 16,537,600 0
18-Nov-2022 92.00 119.00 91.00 119.00 156,576,500 0
17-Nov-2022 91.00 92.00 89.00 91.00 587,400 0
16-Nov-2022 92.00 92.00 90.00 91.00 624,100 0
15-Nov-2022 91.00 93.00 91.00 92.00 439,500 0
14-Nov-2022 93.00 93.00 91.00 91.00 541,200 0
11-Nov-2022 94.00 95.00 91.00 92.00 1,268,400 0
10-Nov-2022 95.00 96.00 93.00 93.00 1,366,500 0
09-Nov-2022 95.00 95.00 94.00 95.00 774,100 0
08-Nov-2022 96.00 96.00 94.00 95.00 1,010,700 0
07-Nov-2022 95.00 98.00 95.00 95.00 2,320,000 0
04-Nov-2022 96.00 101.00 95.00 95.00 5,565,800 0
03-Nov-2022 96.00 97.00 95.00 96.00 1,114,500 0
02-Nov-2022 95.00 97.00 94.00 96.00 1,746,100 0
01-Nov-2022 94.00 97.00 94.00 95.00 586,700 0
31-Oct-2022 94.00 98.00 94.00 95.00 1,156,300 0
28-Oct-2022 95.00 99.00 95.00 96.00 3,224,800 0
27-Oct-2022 95.00 100.00 95.00 97.00 2,840,000 0