PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia · Delayed Price · Currency is IDR 470.00
+2.00 (0.43%)
Apr 27, 2026, 4:05 PM WIB
IDX:ATAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 464.00 | 492.00 | 440.00 | 470.00 | - | 0.43% | 795,600 |
| Apr 24, 2026 | 486.00 | 496.00 | 460.00 | 468.00 | 468.00 | -4.49% | 2,004,500 |
| 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 |
| Mar 4, 2026 | 810.00 | 850.00 | 790.00 | 805.00 | 805.00 | -0.62% | 8,532,400 |
| Mar 3, 2026 | 795.00 | 860.00 | 795.00 | 810.00 | 810.00 | 1.89% | 4,665,000 |
| Mar 2, 2026 | 780.00 | 850.00 | 750.00 | 795.00 | 795.00 | -7.02% | 5,225,800 |
| Feb 27, 2026 | 800.00 | 880.00 | 770.00 | 855.00 | 855.00 | 3.64% | 3,861,600 |
| Feb 26, 2026 | 880.00 | 905.00 | 820.00 | 825.00 | 825.00 | -6.25% | 8,597,600 |
| Feb 25, 2026 | 885.00 | 905.00 | 810.00 | 880.00 | 880.00 | - | 5,406,400 |
| Feb 24, 2026 | 900.00 | 935.00 | 880.00 | 880.00 | 880.00 | -1.12% | 5,775,200 |
| Feb 23, 2026 | 875.00 | 965.00 | 875.00 | 890.00 | 890.00 | 1.71% | 12,681,200 |
| Feb 20, 2026 | 820.00 | 925.00 | 795.00 | 875.00 | 875.00 | 6.71% | 8,035,500 |
| Feb 19, 2026 | 850.00 | 950.00 | 805.00 | 820.00 | 820.00 | -3.53% | 11,282,500 |
| Feb 18, 2026 | 685.00 | 850.00 | 685.00 | 850.00 | 850.00 | 25.00% | 21,452,500 |
| Feb 13, 2026 | 675.00 | 690.00 | 665.00 | 680.00 | 680.00 | 0.74% | 1,857,500 |
| Feb 12, 2026 | 670.00 | 685.00 | 660.00 | 675.00 | 675.00 | 1.50% | 2,769,300 |
| Feb 11, 2026 | 675.00 | 715.00 | 650.00 | 665.00 | 665.00 | -0.75% | 4,752,900 |
| Feb 10, 2026 | 680.00 | 730.00 | 650.00 | 670.00 | 670.00 | -1.47% | 8,140,100 |
| Feb 9, 2026 | 665.00 | 720.00 | 610.00 | 680.00 | 680.00 | 2.26% | 7,670,600 |
| Feb 6, 2026 | 760.00 | 760.00 | 655.00 | 665.00 | 665.00 | -13.64% | 8,318,500 |
| Feb 5, 2026 | 780.00 | 805.00 | 730.00 | 770.00 | 770.00 | 1.32% | 4,516,900 |