PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia · Delayed Price · Currency is IDR 555.00
+20.00 (3.74%)
Aug 27, 2026, 4:05 PM WIB
IDX:ATAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 525.00 | 570.00 | 520.00 | 555.00 | 555.00 | 3.74% | 2,005,800 |
| Aug 26, 2026 | 595.00 | 595.00 | 525.00 | 535.00 | 535.00 | -10.08% | 2,441,200 |
| Aug 24, 2026 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | -0.83% | 1,165,600 |
| Aug 21, 2026 | 615.00 | 640.00 | 580.00 | 600.00 | 600.00 | -2.44% | 3,007,300 |
| Aug 20, 2026 | 640.00 | 640.00 | 600.00 | 615.00 | 615.00 | -2.38% | 1,116,700 |
| Aug 19, 2026 | 615.00 | 640.00 | 605.00 | 630.00 | 630.00 | 2.44% | 770,200 |
| Aug 18, 2026 | 600.00 | 635.00 | 595.00 | 615.00 | 615.00 | 5.13% | 1,601,300 |
| Aug 14, 2026 | 595.00 | 610.00 | 585.00 | 585.00 | 585.00 | -0.85% | 762,000 |
| Aug 13, 2026 | 625.00 | 635.00 | 575.00 | 590.00 | 590.00 | -5.60% | 1,705,700 |
| Aug 12, 2026 | 605.00 | 660.00 | 580.00 | 625.00 | 625.00 | 3.31% | 3,288,200 |
| Aug 11, 2026 | 575.00 | 605.00 | 560.00 | 605.00 | 605.00 | 4.31% | 1,338,900 |
| Aug 10, 2026 | 580.00 | 605.00 | 560.00 | 580.00 | 580.00 | 0.87% | 963,500 |
| Aug 7, 2026 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 559,200 |
| Aug 6, 2026 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | -0.85% | 683,100 |
| Aug 5, 2026 | 590.00 | 600.00 | 570.00 | 585.00 | 585.00 | -0.85% | 871,100 |
| Aug 4, 2026 | 605.00 | 615.00 | 575.00 | 590.00 | 590.00 | -2.48% | 1,715,300 |
| Aug 3, 2026 | 560.00 | 625.00 | 540.00 | 605.00 | 605.00 | 9.01% | 3,630,900 |
| Jul 31, 2026 | 560.00 | 590.00 | 540.00 | 555.00 | 555.00 | -0.89% | 1,157,400 |
| Jul 30, 2026 | 555.00 | 610.00 | 540.00 | 560.00 | 560.00 | 5.66% | 2,064,000 |
| Jul 29, 2026 | 550.00 | 550.00 | 525.00 | 530.00 | 530.00 | -3.64% | 619,700 |
| Jul 28, 2026 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | -0.90% | 551,600 |
| Jul 27, 2026 | 525.00 | 575.00 | 515.00 | 555.00 | 555.00 | 1.83% | 1,177,100 |
| Jul 24, 2026 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | -6.03% | 1,069,500 |
| Jul 23, 2026 | 570.00 | 590.00 | 560.00 | 580.00 | 580.00 | 2.65% | 3,002,600 |
| Jul 22, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | -1.74% | 1,035,800 |
| Jul 21, 2026 | 580.00 | 590.00 | 555.00 | 575.00 | 575.00 | -0.86% | 1,749,500 |
| Jul 20, 2026 | 580.00 | 585.00 | 550.00 | 580.00 | 580.00 | 3.57% | 2,295,600 |
| Jul 17, 2026 | 560.00 | 565.00 | 510.00 | 560.00 | 560.00 | - | 2,050,500 |
| Jul 16, 2026 | 600.00 | 610.00 | 540.00 | 560.00 | 560.00 | -9.68% | 5,071,200 |
| Jul 15, 2026 | 600.00 | 630.00 | 565.00 | 620.00 | 620.00 | 3.33% | 2,541,400 |
| Jul 14, 2026 | 615.00 | 690.00 | 560.00 | 600.00 | 600.00 | 8.11% | 32,258,700 |
| Jul 13, 2026 | 446.00 | 555.00 | 410.00 | 555.00 | 555.00 | 24.44% | 4,538,500 |
| Jul 10, 2026 | 446.00 | 462.00 | 410.00 | 446.00 | 446.00 | 3.72% | 947,200 |
| Jul 9, 2026 | 418.00 | 430.00 | 388.00 | 430.00 | 430.00 | 5.39% | 233,000 |
| Jul 8, 2026 | 428.00 | 430.00 | 392.00 | 408.00 | 408.00 | -4.67% | 439,200 |
| Jul 7, 2026 | 430.00 | 442.00 | 428.00 | 428.00 | 428.00 | -0.47% | 428,300 |
| Jul 6, 2026 | 450.00 | 450.00 | 418.00 | 430.00 | 430.00 | 2.38% | 257,000 |
| Jul 3, 2026 | 428.00 | 428.00 | 406.00 | 420.00 | 420.00 | 1.94% | 232,000 |
| Jul 2, 2026 | 396.00 | 444.00 | 380.00 | 412.00 | 412.00 | 4.57% | 368,100 |
| Jul 1, 2026 | 394.00 | 406.00 | 384.00 | 394.00 | 394.00 | - | 205,700 |
| Jun 30, 2026 | 414.00 | 416.00 | 380.00 | 394.00 | 394.00 | -4.83% | 488,200 |
| Jun 29, 2026 | 418.00 | 438.00 | 410.00 | 414.00 | 414.00 | -0.96% | 253,500 |
| Jun 26, 2026 | 448.00 | 452.00 | 402.00 | 418.00 | 418.00 | -8.73% | 462,900 |
| Jun 25, 2026 | 456.00 | 472.00 | 450.00 | 458.00 | 458.00 | 0.88% | 230,700 |
| Jun 24, 2026 | 484.00 | 494.00 | 452.00 | 454.00 | 454.00 | -5.81% | 450,100 |
| Jun 23, 2026 | 494.00 | 494.00 | 460.00 | 482.00 | 482.00 | -1.63% | 364,200 |
| Jun 22, 2026 | 494.00 | 500.00 | 480.00 | 490.00 | 490.00 | -0.81% | 749,300 |
| Jun 19, 2026 | 490.00 | 530.00 | 478.00 | 494.00 | 494.00 | 0.82% | 847,400 |
| Jun 18, 2026 | 494.00 | 515.00 | 450.00 | 490.00 | 490.00 | 0.41% | 1,930,400 |
| Jun 17, 2026 | 550.00 | 550.00 | 464.00 | 488.00 | 488.00 | 10.41% | 19,784,700 |