PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia · Delayed Price · Currency is IDR 600.00
-15.00 (-2.44%)
Oct 9, 2026, 4:08 PM WIB
IDX:ATAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | -2.44% | 934,500 |
| Oct 8, 2026 | 615.00 | 630.00 | 585.00 | 615.00 | 615.00 | 0.82% | 2,042,000 |
| Oct 7, 2026 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | -3.17% | 2,727,000 |
| Oct 6, 2026 | 610.00 | 695.00 | 585.00 | 630.00 | 630.00 | 6.78% | 14,314,500 |
| Oct 5, 2026 | 550.00 | 590.00 | 540.00 | 590.00 | 590.00 | 6.31% | 2,554,000 |
| Oct 2, 2026 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 508,700 |
| Oct 1, 2026 | 550.00 | 555.00 | 530.00 | 545.00 | 545.00 | - | 572,800 |
| Sep 30, 2026 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 264,600 |
| Sep 29, 2026 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | -0.92% | 484,600 |
| Sep 28, 2026 | 545.00 | 555.00 | 525.00 | 545.00 | 545.00 | - | 794,800 |
| Sep 25, 2026 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | 0.93% | 591,600 |
| Sep 24, 2026 | 545.00 | 560.00 | 520.00 | 540.00 | 540.00 | - | 734,400 |
| Sep 23, 2026 | 560.00 | 570.00 | 525.00 | 540.00 | 540.00 | -4.42% | 734,800 |
| Sep 22, 2026 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 0.89% | 751,600 |
| Sep 21, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 0.90% | 436,300 |
| Sep 18, 2026 | 575.00 | 585.00 | 545.00 | 555.00 | 555.00 | -2.63% | 1,668,000 |
| Sep 17, 2026 | 570.00 | 610.00 | 560.00 | 570.00 | 570.00 | 0.88% | 1,680,900 |
| Sep 16, 2026 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 1,063,800 |
| Sep 15, 2026 | 565.00 | 570.00 | 545.00 | 570.00 | 570.00 | 0.88% | 659,500 |
| Sep 14, 2026 | 580.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 954,400 |
| Sep 11, 2026 | 565.00 | 575.00 | 535.00 | 565.00 | 565.00 | - | 1,126,800 |
| Sep 10, 2026 | 570.00 | 580.00 | 550.00 | 565.00 | 565.00 | 0.89% | 1,334,400 |
| Sep 9, 2026 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 929,300 |
| Sep 8, 2026 | 550.00 | 580.00 | 540.00 | 560.00 | 560.00 | 1.82% | 1,155,900 |
| Sep 7, 2026 | 560.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 858,100 |
| Sep 4, 2026 | 550.00 | 565.00 | 545.00 | 560.00 | 560.00 | 1.82% | 809,900 |
| Sep 3, 2026 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 1.85% | 484,100 |
| Sep 2, 2026 | 565.00 | 570.00 | 515.00 | 540.00 | 540.00 | -4.42% | 2,477,100 |
| Sep 1, 2026 | 580.00 | 580.00 | 545.00 | 565.00 | 565.00 | 0.89% | 1,014,600 |
| Aug 31, 2026 | 550.00 | 565.00 | 545.00 | 560.00 | 560.00 | 2.75% | 518,700 |
| Aug 28, 2026 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | -1.80% | 735,900 |
| 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 |