PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia · Delayed Price · Currency is IDR 494.00
+4.00 (0.82%)
Jun 19, 2026, 11:20 AM WIB
IDX:ATAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 490.00 | 500.00 | 480.00 | 480.00 | - | -2.04% | 51,500 |
| 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 |
| Jun 15, 2026 | 370.00 | 442.00 | 370.00 | 442.00 | 442.00 | 24.86% | 1,634,800 |
| Jun 12, 2026 | 362.00 | 380.00 | 352.00 | 354.00 | 354.00 | 0.57% | 615,900 |
| Jun 11, 2026 | 418.00 | 418.00 | 324.00 | 352.00 | 352.00 | 2.92% | 1,510,400 |
| Jun 10, 2026 | 304.00 | 342.00 | 278.00 | 342.00 | 342.00 | 24.82% | 1,303,300 |
| Jun 9, 2026 | 226.00 | 278.00 | 226.00 | 274.00 | 274.00 | 3.79% | 2,513,300 |
| Jun 8, 2026 | 304.00 | 304.00 | 264.00 | 264.00 | 264.00 | -14.84% | 2,534,800 |
| Jun 5, 2026 | 370.00 | 396.00 | 310.00 | 310.00 | 310.00 | -13.89% | 1,106,300 |
| Jun 4, 2026 | 428.00 | 428.00 | 350.00 | 360.00 | 360.00 | -10.00% | 954,300 |
| Jun 3, 2026 | 426.00 | 426.00 | 390.00 | 400.00 | 400.00 | -6.10% | 1,131,500 |
| Jun 2, 2026 | 422.00 | 432.00 | 392.00 | 426.00 | 426.00 | 1.43% | 591,100 |
| May 29, 2026 | 428.00 | 442.00 | 420.00 | 420.00 | 420.00 | -2.78% | 441,100 |
| 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 |