PT Trimitra Prawara Goldland Tbk(ID:ATAP)
Rp440.00-2.00 (-0.45%)
ID:ATAP
PT Trimitra Prawara Goldland Tbk historical prices
Rp440.00
At close:-2.00 (-0.45%)
PT Trimitra Prawara Goldland Tbk (ATAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 440.00 | 468.00 | 426.00 | 440.00 | 440.00 | -0.45% | 602,600 | 0.46 |
| Nov 10, 2026 | 408.00 | 466.00 | 404.00 | 442.00 | 442.00 | +19.46% | 1,096,300 | 0.84 |
| Nov 09, 2026 | 370.00 | 448.00 | 356.00 | 408.00 | 408.00 | +10.27% | 513,800 | 0.38 |
| Nov 06, 2026 | 388.00 | 388.00 | 362.00 | 370.00 | 370.00 | -3.65% | 84,400 | 0.06 |
| Nov 05, 2026 | 350.00 | 388.00 | 350.00 | 384.00 | 384.00 | +6.08% | 140,000 | 0.10 |
| Nov 04, 2026 | 362.00 | 380.00 | 362.00 | 362.00 | 362.00 | -6.70% | 483,300 | 0.35 |
| Nov 03, 2026 | 416.00 | 420.00 | 388.00 | 388.00 | 388.00 | -6.73% | 547,300 | 0.39 |
| Nov 02, 2026 | 372.00 | 420.00 | 372.00 | 416.00 | 416.00 | +4.00% | 817,400 | 0.59 |
| Oct 30, 2026 | 422.00 | 428.00 | 400.00 | 400.00 | 400.00 | -6.54% | 1,024,900 | 0.73 |
| Oct 29, 2026 | 448.00 | 450.00 | 424.00 | 428.00 | 428.00 | -4.46% | 290,900 | 0.20 |
| Oct 28, 2026 | 456.00 | 456.00 | 426.00 | 448.00 | 448.00 | -1.75% | 162,200 | 0.11 |
| Oct 27, 2026 | 460.00 | 474.00 | 428.00 | 456.00 | 456.00 | -0.87% | 975,600 | 0.66 |
| Oct 26, 2026 | 460.00 | 486.00 | 448.00 | 460.00 | 460.00 | -1.29% | 1,124,900 | 0.76 |
| Oct 23, 2026 | 474.00 | 494.00 | 446.00 | 466.00 | 466.00 | -1.69% | 506,700 | 0.34 |
| Oct 22, 2026 | 436.00 | 482.00 | 426.00 | 474.00 | 474.00 | +4.87% | 1,328,000 | 0.90 |
| Oct 21, 2026 | 486.00 | 486.00 | 452.00 | 452.00 | 452.00 | -7.00% | 1,793,200 | 1.22 |
| Oct 20, 2026 | 406.00 | 492.00 | 406.00 | 486.00 | 486.00 | +11.47% | 4,382,400 | 3.03 |
| Oct 19, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -6.84% | 553,000 | 0.38 |
| Oct 16, 2026 | 515.00 | 515.00 | 468.00 | 468.00 | 468.00 | -14.91% | 1,056,500 | 0.72 |
| Oct 15, 2026 | 590.00 | 590.00 | 525.00 | 550.00 | 550.00 | -6.78% | 2,745,600 | 1.88 |
| Oct 14, 2026 | 575.00 | 595.00 | 560.00 | 590.00 | 590.00 | +2.61% | 569,800 | 0.38 |
| Oct 13, 2026 | 580.00 | 595.00 | 555.00 | 575.00 | 575.00 | +0.88% | 1,100,500 | 0.71 |
| Oct 12, 2026 | 600.00 | 605.00 | 555.00 | 570.00 | 570.00 | -5.00% | 1,836,600 | 1.18 |
| Oct 09, 2026 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | -2.44% | 931,700 | 0.45 |
| Oct 08, 2026 | 615.00 | 630.00 | 585.00 | 615.00 | 615.00 | +0.82% | 2,042,000 | 0.98 |
| Oct 07, 2026 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | -3.17% | 2,727,000 | 1.32 |
| Oct 06, 2026 | 610.00 | 695.00 | 585.00 | 630.00 | 630.00 | +6.78% | 14,314,500 | 7.78 |
| Oct 05, 2026 | 550.00 | 590.00 | 540.00 | 590.00 | 590.00 | +6.31% | 2,554,000 | 1.41 |
| Oct 02, 2026 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | +1.83% | 508,700 | 0.28 |
| Oct 01, 2026 | 550.00 | 555.00 | 530.00 | 545.00 | 545.00 | 0.00% | 572,800 | 0.32 |
| Sep 30, 2026 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | +0.93% | 264,600 | 0.15 |
| Sep 29, 2026 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | -0.92% | 484,600 | 0.27 |
| Sep 28, 2026 | 545.00 | 555.00 | 525.00 | 545.00 | 545.00 | 0.00% | 794,800 | 0.44 |
| Sep 25, 2026 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | +0.93% | 591,600 | 0.33 |
| Sep 24, 2026 | 545.00 | 560.00 | 520.00 | 540.00 | 540.00 | 0.00% | 734,400 | 0.41 |
| Sep 23, 2026 | 560.00 | 570.00 | 525.00 | 540.00 | 540.00 | -4.42% | 734,800 | 0.41 |
| Sep 22, 2026 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | +0.89% | 751,600 | 0.43 |
| Sep 21, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | +0.90% | 436,300 | 0.25 |
| Sep 18, 2026 | 575.00 | 585.00 | 545.00 | 555.00 | 555.00 | -2.63% | 1,668,000 | 0.96 |
| Sep 17, 2026 | 570.00 | 610.00 | 560.00 | 570.00 | 570.00 | +0.88% | 1,680,900 | 0.97 |
| Sep 16, 2026 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 1,063,800 | 0.62 |
| Sep 15, 2026 | 565.00 | 570.00 | 545.00 | 570.00 | 570.00 | +0.88% | 659,500 | 0.38 |
| Sep 14, 2026 | 580.00 | 580.00 | 550.00 | 565.00 | 565.00 | 0.00% | 954,400 | 0.47 |
| Sep 11, 2026 | 565.00 | 575.00 | 535.00 | 565.00 | 565.00 | 0.00% | 1,126,800 | 0.56 |
| Sep 10, 2026 | 570.00 | 580.00 | 550.00 | 565.00 | 565.00 | +0.89% | 1,334,400 | 0.66 |
| Sep 09, 2026 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.00% | 929,300 | 0.46 |
| Sep 08, 2026 | 550.00 | 580.00 | 540.00 | 560.00 | 560.00 | +1.82% | 1,155,900 | 0.57 |
| Sep 07, 2026 | 560.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 858,100 | 0.42 |
| Sep 04, 2026 | 550.00 | 565.00 | 545.00 | 560.00 | 560.00 | +1.82% | 809,900 | 0.39 |
| Sep 03, 2026 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | +1.85% | 484,100 | 0.23 |
