PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia · Delayed Price · Currency is IDR 575.00
-5.00 (-0.86%)
Jul 21, 2026, 4:11 PM WIB
IDX:ATAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 580.00 | 590.00 | 565.00 | 580.00 | - | - | 438,400 |
| 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 |
| 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 |