PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia · Delayed Price · Currency is IDR 29.00
+2.00 (7.41%)
Aug 1, 2025, 4:00 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 138,200 |
| Jul 31, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 3,800 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 260,700 |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 180,100 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 80,400 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 59,900 |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,500 |
| Jul 23, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 23,800 |
| Jul 22, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -3.45% | 104,500 |
| Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 137,300 |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 17,300 |
| Jul 17, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 108,600 |
| Jul 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 78,500 |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 859,100 |
| Jul 14, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 406,900 |
| Jul 11, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 269,100 |
| Jul 10, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 780,400 |
| Jul 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7,000 |
| Jul 8, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 4,000 |
| Jul 7, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 7,100 |
| Jul 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,800 |
| Jul 3, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 7,800 |
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 51,600 |
| Jul 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 207,500 |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 21,300 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 70,700 |
| Jun 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 20,500 |
| Jun 24, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 12,100 |
| Jun 23, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 33,800 |
| Jun 20, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 25,900 |
| Jun 19, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,800 |
| Jun 18, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 54,000 |
| Jun 17, 2025 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 140,400 |
| Jun 16, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 115,600 |
| Jun 13, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 392,600 |
| Jun 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 343,800 |
| Jun 11, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | -3.33% | 313,400 |
| Jun 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,800 |
| Jun 5, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 25,700 |
| Jun 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 700 |
| Jun 3, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 108,100 |
| Jun 2, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 120,600 |
| May 28, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | - | 3,400 |
| May 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 456,700 |
| May 26, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 343,000 |
| May 23, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 186,400 |
| May 22, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 310,100 |
| May 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 482,100 |
| May 20, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,344,300 |
| May 19, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 13,100 |