PT Trimitra Prawara Goldland Tbk (IDX:ATAP)
Indonesia
· Delayed Price · Currency is IDR 760.00
-65.00 (-7.88%)
Mar 6, 2026, 11:29 AM WIB
IDX:ATAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,446,600 |
| 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 |
| Feb 4, 2026 | 770.00 | 820.00 | 750.00 | 760.00 | 760.00 | -1.30% | 7,379,600 |
| Feb 3, 2026 | 770.00 | 950.00 | 695.00 | 770.00 | 770.00 | -4.94% | 14,815,400 |
| Feb 2, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -9.50% | 7,327,600 |
| Jan 30, 2026 | 850.00 | 895.00 | 850.00 | 895.00 | 895.00 | 9.82% | 12,877,300 |
| Jan 29, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -9.94% | 5,858,200 |
| Jan 28, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -9.95% | 9,667,200 |
| Jan 27, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 4,773,700 |
| Jan 26, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 9.58% | 4,728,300 |
| Jan 23, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 9.87% | 6,436,000 |
| Jan 12, 2026 | 600.00 | 760.00 | 560.00 | 760.00 | 760.00 | 24.59% | 74,972,600 |
| Jan 9, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 4,125,700 |
| Jan 8, 2026 | 575.00 | 630.00 | 575.00 | 610.00 | 610.00 | 1.67% | 7,702,600 |
| Jan 7, 2026 | 655.00 | 750.00 | 590.00 | 600.00 | 600.00 | -8.40% | 39,624,100 |
| Jan 6, 2026 | 670.00 | 680.00 | 600.00 | 655.00 | 655.00 | -2.24% | 12,564,900 |
| Jan 5, 2026 | 675.00 | 690.00 | 645.00 | 670.00 | 670.00 | -0.74% | 8,058,400 |
| Jan 2, 2026 | 625.00 | 750.00 | 570.00 | 675.00 | 675.00 | 8.87% | 24,117,900 |
| Dec 30, 2025 | 472.00 | 690.00 | 472.00 | 620.00 | 620.00 | 11.71% | 81,170,100 |
| Dec 29, 2025 | 555.00 | 645.00 | 555.00 | 555.00 | 555.00 | -14.62% | 36,511,000 |
| Dec 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 25.00% | 3,843,300 |
| Dec 23, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 25.00% | 2,545,400 |
| Dec 22, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 24.55% | 3,173,400 |
| Dec 19, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 9.87% | 632,700 |
| Dec 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 9.35% | 1,407,600 |
| Dec 17, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 9.45% | 681,900 |
| Dec 16, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 9.48% | 1,559,000 |
| Dec 15, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 1,235,500 |
| Dec 12, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9.28% | 1,806,400 |
| Dec 11, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 9.60% | 3,701,100 |
| Nov 21, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 9.94% | 1,713,600 |
| Nov 20, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 7,373,400 |
| Nov 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 9.70% | 2,679,500 |
| Nov 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.84% | 4,604,400 |
| Nov 14, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 9.91% | 1,701,700 |
| Nov 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 2,283,700 |
| Nov 12, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9.78% | 6,332,100 |
| Nov 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 1,286,700 |
| Nov 10, 2025 | 78.00 | 84.00 | 78.00 | 84.00 | 84.00 | 9.09% | 74,700 |
| Nov 7, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 638,000 |
| Nov 6, 2025 | 84.00 | 84.00 | 77.00 | 80.00 | 80.00 | -5.88% | 344,600 |
| Nov 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | 898,800 |
| Nov 4, 2025 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -4.55% | 389,400 |
| Nov 3, 2025 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | -5.38% | 129,300 |
| Oct 31, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | 772,200 |
| Oct 30, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | -4.08% | 604,900 |
| Oct 29, 2025 | 101.00 | 101.00 | 93.00 | 98.00 | 98.00 | -2.97% | 179,700 |
| Oct 28, 2025 | 92.00 | 101.00 | 92.00 | 101.00 | 101.00 | 9.78% | 2,232,400 |
| Oct 27, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 221,900 |
| Oct 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | 297,200 |
| Oct 23, 2025 | 100.00 | 100.00 | 92.00 | 92.00 | 92.00 | -9.80% | 2,572,000 |
| Oct 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 590,800 |
| Oct 21, 2025 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | 1.02% | 919,500 |
| Oct 20, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 7.69% | 2,682,200 |
| Oct 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 9.64% | 1,915,200 |
| Oct 16, 2025 | 88.00 | 88.00 | 80.00 | 83.00 | 83.00 | - | 864,600 |
| Oct 15, 2025 | 76.00 | 83.00 | 76.00 | 83.00 | 83.00 | 9.21% | 5,289,700 |
| Oct 14, 2025 | 79.00 | 79.00 | 74.00 | 76.00 | 76.00 | -3.80% | 2,221,500 |
| Oct 13, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | -7.06% | 3,100,500 |
| Oct 10, 2025 | 93.00 | 93.00 | 85.00 | 85.00 | 85.00 | - | 4,313,900 |
| Oct 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 3,440,400 |
| Oct 8, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 6.85% | 1,660,900 |
| Oct 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 1,488,800 |
| Oct 6, 2025 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 810,500 |
| Oct 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 229,500 |
| Oct 2, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -7.46% | 853,800 |
| Oct 1, 2025 | 64.00 | 68.00 | 64.00 | 67.00 | 67.00 | 4.69% | 703,300 |
| Sep 30, 2025 | 58.00 | 64.00 | 58.00 | 64.00 | 64.00 | - | 3,499,800 |
| Sep 29, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 1.59% | 666,500 |
| Sep 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 896,700 |
| Sep 25, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -7.35% | 2,821,600 |
| Sep 24, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -9.33% | 2,994,600 |
| Sep 23, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2.74% | 2,468,200 |
| Sep 22, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 2,904,100 |
| Sep 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 2,815,200 |
| Sep 18, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4.76% | 531,000 |
| Sep 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 1,258,500 |
| Sep 16, 2025 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | - | 7,929,900 |
| Sep 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 1,356,800 |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 308,500 |
| Sep 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 361,200 |
| Sep 10, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 684,900 |
| Sep 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.43% | 3,403,800 |