PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia · Delayed Price · Currency is IDR 432.00
+6.00 (1.41%)
May 26, 2026, 4:00 PM WIB
IDX:ATAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 430.00 | 442.00 | 422.00 | 432.00 | 432.00 | 1.41% | 175,900 |
| May 25, 2026 | 420.00 | 440.00 | 420.00 | 426.00 | 426.00 | -0.93% | 312,400 |
| May 22, 2026 | 450.00 | 450.00 | 394.00 | 430.00 | 430.00 | -0.46% | 2,538,900 |
| May 21, 2026 | 474.00 | 474.00 | 420.00 | 432.00 | 432.00 | -4.00% | 795,400 |
| May 20, 2026 | 438.00 | 466.00 | 426.00 | 450.00 | 450.00 | 2.74% | 1,243,900 |
| May 19, 2026 | 452.00 | 462.00 | 428.00 | 438.00 | 438.00 | -5.19% | 1,133,900 |
| May 18, 2026 | 452.00 | 474.00 | 446.00 | 462.00 | 462.00 | -3.35% | 1,138,800 |
| May 13, 2026 | 480.00 | 480.00 | 460.00 | 478.00 | 478.00 | -0.42% | 345,200 |
| May 12, 2026 | 480.00 | 480.00 | 452.00 | 480.00 | 480.00 | 0.42% | 743,900 |
| May 11, 2026 | 490.00 | 490.00 | 460.00 | 478.00 | 478.00 | -1.65% | 1,347,100 |
| May 8, 2026 | 500.00 | 500.00 | 466.00 | 486.00 | 486.00 | -2.80% | 1,854,500 |
| May 7, 2026 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | - | 798,300 |
| May 6, 2026 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | - | 647,800 |
| May 5, 2026 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | -0.99% | 551,400 |
| May 4, 2026 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | - | 692,500 |
| Apr 30, 2026 | 560.00 | 560.00 | 496.00 | 505.00 | 505.00 | -4.72% | 2,141,100 |
| Apr 29, 2026 | 492.00 | 550.00 | 484.00 | 530.00 | 530.00 | 9.96% | 6,923,700 |
| Apr 28, 2026 | 500.00 | 500.00 | 470.00 | 482.00 | 482.00 | 2.55% | 2,677,100 |
| Apr 27, 2026 | 464.00 | 492.00 | 440.00 | 470.00 | 470.00 | 0.43% | 815,800 |
| Apr 24, 2026 | 486.00 | 496.00 | 460.00 | 468.00 | 468.00 | -4.49% | 2,027,800 |
| Apr 23, 2026 | 498.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.61% | 1,082,300 |
| Apr 22, 2026 | 498.00 | 540.00 | 494.00 | 498.00 | 498.00 | - | 4,876,000 |
| Apr 21, 2026 | 498.00 | 525.00 | 480.00 | 498.00 | 498.00 | - | 2,314,400 |
| Apr 20, 2026 | 515.00 | 530.00 | 498.00 | 498.00 | 498.00 | -2.35% | 1,012,100 |
| Apr 17, 2026 | 490.00 | 545.00 | 490.00 | 510.00 | 510.00 | 2.82% | 4,741,500 |
| Apr 16, 2026 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | 0.40% | 1,163,900 |
| Apr 15, 2026 | 500.00 | 530.00 | 488.00 | 494.00 | 494.00 | -0.80% | 2,758,400 |
| Apr 14, 2026 | 555.00 | 600.00 | 486.00 | 498.00 | 498.00 | -2.35% | 18,918,500 |
| Apr 13, 2026 | 410.00 | 510.00 | 400.00 | 510.00 | 510.00 | 25.00% | 9,132,900 |
| Apr 10, 2026 | 390.00 | 452.00 | 384.00 | 408.00 | 408.00 | 5.70% | 4,279,100 |
| Apr 9, 2026 | 396.00 | 410.00 | 386.00 | 386.00 | 386.00 | -3.98% | 1,736,700 |
| Apr 8, 2026 | 410.00 | 420.00 | 390.00 | 402.00 | 402.00 | 1.52% | 2,668,800 |
| Apr 7, 2026 | 398.00 | 416.00 | 382.00 | 396.00 | 396.00 | - | 3,801,700 |
| Apr 6, 2026 | 396.00 | 458.00 | 388.00 | 396.00 | 396.00 | -13.16% | 16,823,400 |
| Apr 2, 2026 | 470.00 | 505.00 | 456.00 | 456.00 | 456.00 | -14.77% | 8,171,600 |
| Apr 1, 2026 | 625.00 | 645.00 | 535.00 | 535.00 | 535.00 | -14.40% | 14,230,400 |
| Mar 31, 2026 | 670.00 | 670.00 | 620.00 | 625.00 | 625.00 | -6.72% | 1,637,200 |
| Mar 30, 2026 | 680.00 | 680.00 | 625.00 | 670.00 | 670.00 | -1.47% | 3,068,100 |
| Mar 27, 2026 | 730.00 | 730.00 | 655.00 | 680.00 | 680.00 | -6.21% | 6,296,900 |
| Mar 26, 2026 | 755.00 | 775.00 | 700.00 | 725.00 | 725.00 | -3.33% | 2,967,600 |
| Mar 25, 2026 | 740.00 | 770.00 | 735.00 | 750.00 | 750.00 | -1.32% | 3,041,100 |
| Mar 17, 2026 | 725.00 | 795.00 | 690.00 | 760.00 | 760.00 | 4.83% | 2,832,200 |
| Mar 16, 2026 | 720.00 | 730.00 | 675.00 | 725.00 | 725.00 | 0.69% | 1,799,400 |
| Mar 13, 2026 | 720.00 | 750.00 | 700.00 | 720.00 | 720.00 | 0.70% | 1,795,900 |
| Mar 12, 2026 | 695.00 | 715.00 | 695.00 | 715.00 | 715.00 | 0.70% | 996,900 |
| Mar 11, 2026 | 705.00 | 740.00 | 680.00 | 710.00 | 710.00 | 0.71% | 2,110,400 |
| Mar 10, 2026 | 735.00 | 765.00 | 695.00 | 705.00 | 705.00 | -2.76% | 1,721,300 |
| Mar 9, 2026 | 700.00 | 735.00 | 655.00 | 725.00 | 725.00 | -5.23% | 8,314,200 |
| Mar 6, 2026 | 820.00 | 820.00 | 755.00 | 765.00 | 765.00 | -7.27% | 5,953,500 |
| Mar 5, 2026 | 805.00 | 840.00 | 800.00 | 825.00 | 825.00 | 2.48% | 4,372,300 |