Price History - ATAP

Kembali ke Company
Ticker: ATAP
Company: PT Trimitra Prawara Goldland Tbk
Date Open High Low Close Volume Value
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
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