Trimitra Prawara Goldland Tbk Pt (ATAP)

ATAP
🏛️ 인도네시아 →
62.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 196.00 196.00 181.00 181.00 17.7M
2021-12-29 181.00 206.00 180.00 194.00 124.5M
2021-12-28 163.00 216.00 157.00 179.00 155.4M
2021-12-27 178.00 186.00 163.00 163.00 31.0M
2021-12-24 160.00 187.00 156.00 175.00 101.5M
2021-12-23 143.00 154.00 141.00 153.00 7.5M
2021-12-22 139.00 151.00 138.00 143.00 3.2M
2021-12-21 148.00 152.00 146.00 147.00 2.3M
2021-12-20 153.00 160.00 146.00 146.00 6.6M
2021-12-17 152.00 162.00 147.00 151.00 7.6M
2021-12-16 152.00 156.00 150.00 152.00 2.6M
2021-12-15 161.00 166.00 151.00 152.00 8.5M
2021-12-14 148.00 171.00 148.00 159.00 40.9M
2021-12-13 140.00 150.00 140.00 147.00 1.4M
2021-12-10 153.00 154.00 147.00 149.00 2.1M
2021-12-09 142.00 154.00 142.00 153.00 3.3M
2021-12-08 144.00 153.00 143.00 151.00 4.1M
2021-12-07 165.00 167.00 153.00 153.00 9.0M
2021-12-06 160.00 174.00 160.00 164.00 26.1M
2021-12-03 158.00 167.00 156.00 158.00 11.2M
2021-12-02 164.00 170.00 156.00 157.00 3.7M
2021-12-01 163.00 181.00 163.00 163.00 12.5M
2021-11-30 187.00 187.00 175.00 175.00 15.5M
2021-11-29 204.00 214.00 188.00 188.00 85.8M
2021-11-26 172.00 204.00 168.00 202.00 92.0M
2021-11-25 169.00 178.00 167.00 172.00 2.2M
2021-11-24 176.00 182.00 165.00 169.00 5.8M
2021-11-23 184.00 188.00 172.00 174.00 7.6M
2021-11-22 191.00 192.00 182.00 184.00 3.7M
2021-11-19 199.00 199.00 190.00 191.00 7.3M
2021-11-18 192.00 212.00 187.00 195.00 34.7M
2021-11-17 192.00 200.00 185.00 189.00 14.4M
2021-11-16 200.00 200.00 187.00 192.00 7.4M
2021-11-15 214.00 218.00 198.00 200.00 11.5M
2021-11-12 220.00 248.00 208.00 212.00 59.5M
2021-11-11 218.00 218.00 202.00 208.00 9.7M
2021-11-10 234.00 238.00 216.00 216.00 14.8M
2021-11-09 218.00 260.00 218.00 232.00 79.7M
2021-11-08 200.00 258.00 199.00 218.00 106.7M
2021-11-05 182.00 226.00 172.00 198.00 39.8M
2021-11-04 196.00 196.00 183.00 183.00 4.2M
2021-11-03 230.00 262.00 196.00 196.00 47.3M
2021-11-02 165.00 210.00 163.00 210.00 37.4M
2021-11-01 119.00 156.00 118.00 156.00 49.1M
2021-10-29 124.00 126.00 115.00 116.00 3.4M
2021-10-28 111.00 141.00 110.00 123.00 25.6M
2021-10-27 110.00 116.00 108.00 108.00 5.8M
2021-10-26 116.00 116.00 116.00 116.00 1.7M
2021-10-25 139.00 145.00 124.00 124.00 3.2M
2021-10-22 100.00 133.00 99.00 133.00 14.8M
2021-10-21 100.00 100.00 99.00 99.00 0.0M
2021-10-19 101.00 102.00 100.00 100.00 0.1M
2021-10-18 99.00 101.00 99.00 101.00 0.1M
2021-10-15 101.00 101.00 99.00 99.00 0.1M
2021-10-14 99.00 100.00 99.00 100.00 0.0M
2021-10-13 100.00 103.00 100.00 101.00 0.0M
2021-10-12 100.00 100.00 100.00 100.00 0.1M
2021-10-11 101.00 101.00 100.00 100.00 0.1M
2021-10-08 101.00 101.00 100.00 101.00 0.0M
2021-10-07 100.00 101.00 100.00 101.00 0.0M
2021-10-06 101.00 101.00 100.00 100.00 0.0M
2021-10-05 101.00 102.00 100.00 100.00 0.1M
2021-10-04 101.00 101.00 100.00 101.00 0.1M
2021-10-01 102.00 102.00 100.00 101.00 0.1M
2021-09-30 101.00 103.00 97.00 102.00 0.0M
2021-09-29 102.00 102.00 99.00 101.00 0.1M
2021-09-28 100.00 102.00 100.00 102.00 0.1M
2021-09-27 102.00 102.00 100.00 102.00 0.0M
2021-09-24 102.00 103.00 99.00 102.00 0.2M
2021-09-23 103.00 103.00 100.00 102.00 0.6M
2021-09-22 101.00 111.00 101.00 102.00 0.3M
2021-09-21 101.00 101.00 100.00 101.00 0.1M
2021-09-20 102.00 103.00 101.00 101.00 0.1M
2021-09-17 101.00 102.00 101.00 102.00 0.1M
2021-09-16 102.00 103.00 100.00 101.00 0.2M
2021-09-15 102.00 106.00 101.00 101.00 0.8M
2021-09-14 102.00 102.00 101.00 102.00 0.1M
2021-09-13 102.00 103.00 102.00 103.00 0.0M
2021-09-10 103.00 103.00 101.00 102.00 0.0M
2021-09-09 102.00 103.00 101.00 103.00 0.0M
2021-09-08 102.00 104.00 101.00 102.00 0.3M
2021-09-07 101.00 102.00 100.00 102.00 0.3M
2021-09-06 104.00 104.00 102.00 103.00 0.0M
2021-09-03 102.00 104.00 100.00 104.00 0.1M
2021-09-02 103.00 103.00 100.00 102.00 0.1M
2021-09-01 102.00 103.00 101.00 103.00 0.1M
2021-08-31 103.00 103.00 102.00 102.00 0.0M
2021-08-30 102.00 104.00 101.00 103.00 0.1M
2021-08-27 102.00 103.00 101.00 101.00 0.1M
2021-08-26 102.00 104.00 102.00 103.00 0.1M
2021-08-25 103.00 104.00 102.00 102.00 0.2M
2021-08-24 102.00 104.00 102.00 103.00 0.2M
2021-08-23 101.00 103.00 100.00 102.00 0.4M
2021-08-20 102.00 103.00 99.00 102.00 0.1M
2021-08-19 104.00 104.00 102.00 103.00 0.1M
2021-08-18 103.00 104.00 102.00 104.00 0.1M
2021-08-16 106.00 106.00 103.00 103.00 0.2M
2021-08-13 106.00 115.00 104.00 105.00 0.2M
2021-08-12 105.00 106.00 104.00 105.00 0.3M
2021-08-10 105.00 105.00 102.00 104.00 0.0M
2021-08-09 105.00 105.00 102.00 105.00 0.1M
2021-08-06 103.00 107.00 103.00 105.00 0.2M
2021-08-05 104.00 104.00 103.00 104.00 0.0M
2021-08-04 105.00 105.00 103.00 104.00 0.1M
2021-08-03 105.00 105.00 103.00 105.00 0.0M
2021-08-02 104.00 105.00 103.00 105.00 0.2M
2021-07-30 106.00 109.00 102.00 103.00 0.5M
2021-07-29 106.00 106.00 105.00 106.00 0.1M
2021-07-28 106.00 107.00 105.00 106.00 0.1M
2021-07-27 108.00 108.00 105.00 107.00 0.1M
2021-07-26 106.00 114.00 105.00 108.00 0.5M
2021-07-23 107.00 108.00 105.00 106.00 0.1M
2021-07-22 106.00 114.00 102.00 107.00 1.2M
2021-07-21 105.00 106.00 105.00 106.00 0.0M
2021-07-19 106.00 106.00 105.00 105.00 0.1M
2021-07-16 106.00 106.00 104.00 106.00 0.1M
2021-07-15 106.00 106.00 105.00 106.00 0.1M
2021-07-14 107.00 107.00 105.00 106.00 0.1M
2021-07-13 106.00 107.00 104.00 107.00 0.1M
2021-07-12 105.00 109.00 104.00 106.00 0.1M
2021-07-09 106.00 107.00 105.00 105.00 0.3M
2021-07-08 107.00 108.00 106.00 107.00 0.2M
2021-07-07 106.00 108.00 106.00 108.00 0.1M
2021-07-06 107.00 108.00 106.00 108.00 0.1M
2021-07-05 109.00 109.00 106.00 108.00 0.1M
2021-07-02 108.00 111.00 106.00 109.00 0.2M
2021-07-01 109.00 110.00 106.00 108.00 0.6M
2021-06-30 108.00 129.00 107.00 107.00 5.9M
2021-06-29 106.00 109.00 106.00 108.00 0.2M
2021-06-28 109.00 110.00 106.00 106.00 0.3M
2021-06-25 107.00 112.00 104.00 109.00 0.2M
2021-06-24 112.00 112.00 107.00 107.00 0.2M
2021-06-23 112.00 122.00 111.00 112.00 0.2M
2021-06-22 107.00 121.00 106.00 112.00 1.4M
2021-06-21 109.00 109.00 105.00 107.00 0.3M
2021-06-18 111.00 111.00 108.00 109.00 0.3M
2021-06-17 111.00 111.00 108.00 111.00 0.1M
2021-06-16 110.00 111.00 108.00 110.00 0.2M
2021-06-15 110.00 110.00 108.00 110.00 0.1M
2021-06-14 110.00 112.00 109.00 110.00 0.2M
2021-06-11 113.00 113.00 108.00 110.00 0.3M
2021-06-10 112.00 116.00 111.00 112.00 0.4M
2021-06-09 119.00 120.00 111.00 111.00 1.2M
2021-06-08 110.00 121.00 110.00 119.00 2.8M
2021-06-07 112.00 115.00 108.00 110.00 0.4M
2021-06-04 112.00 113.00 106.00 110.00 0.7M
2021-06-03 110.00 115.00 109.00 111.00 0.4M
2021-06-02 111.00 111.00 108.00 110.00 0.1M
2021-05-31 111.00 112.00 107.00 111.00 0.4M
2021-05-28 111.00 120.00 110.00 112.00 0.5M
2021-05-27 113.00 121.00 111.00 115.00 1.1M
2021-05-25 113.00 150.00 106.00 113.00 6.6M
2021-05-24 109.00 120.00 105.00 112.00 0.5M
2021-05-21 111.00 120.00 107.00 112.00 0.7M
2021-05-20 117.00 124.00 110.00 111.00 0.4M
2021-05-19 118.00 135.00 115.00 117.00 7.4M
2021-05-18 123.00 123.00 123.00 123.00 0.2M
2021-05-17 134.00 136.00 132.00 132.00 0.0M
2021-05-11 160.00 177.00 141.00 141.00 1.2M
2021-05-10 113.00 151.00 112.00 151.00 6.7M
2021-05-07 111.00 117.00 107.00 112.00 0.1M
2021-05-06 110.00 111.00 106.00 111.00 0.2M
2021-05-05 118.00 118.00 102.00 109.00 0.1M
2021-05-04 108.00 108.00 105.00 108.00 0.1M
2021-05-03 108.00 110.00 108.00 108.00 0.1M
2021-04-30 110.00 110.00 106.00 108.00 0.1M
2021-04-29 110.00 110.00 110.00 110.00 0.0M
2021-04-28 117.00 117.00 107.00 110.00 0.1M
2021-04-27 108.00 108.00 104.00 107.00 0.0M
2021-04-26 110.00 110.00 105.00 107.00 0.0M
2021-04-23 117.00 117.00 107.00 110.00 0.0M
2021-04-22 107.00 111.00 107.00 107.00 0.0M
2021-04-21 116.00 116.00 108.00 110.00 0.1M
2021-04-20 113.00 113.00 106.00 106.00 0.3M
2021-04-19 105.00 115.00 105.00 113.00 0.1M
2021-04-16 108.00 110.00 105.00 105.00 0.1M
2021-04-15 113.00 113.00 108.00 112.00 0.0M
2021-04-14 112.00 113.00 107.00 111.00 0.0M
2021-04-13 108.00 112.00 106.00 112.00 0.0M
2021-04-12 112.00 115.00 107.00 113.00 0.2M
2021-04-09 115.00 117.00 112.00 115.00 0.1M
2021-04-08 122.00 122.00 112.00 114.00 0.1M
2021-04-07 119.00 119.00 105.00 112.00 0.0M
2021-04-06 107.00 112.00 107.00 109.00 0.1M
2021-04-05 111.00 115.00 107.00 113.00 0.1M
2021-04-01 123.00 123.00 111.00 115.00 0.1M
2021-03-31 125.00 125.00 111.00 113.00 0.1M
2021-03-30 117.00 117.00 111.00 115.00 0.0M
2021-03-29 129.00 129.00 111.00 115.00 0.1M
2021-03-26 126.00 126.00 112.00 119.00 0.1M
2021-03-25 123.00 123.00 111.00 116.00 0.0M
2021-03-24 126.00 126.00 113.00 113.00 0.0M
2021-03-23 126.00 126.00 108.00 116.00 0.5M
2021-03-22 113.00 125.00 113.00 116.00 0.5M
2021-03-19 112.00 115.00 112.00 112.00 0.3M
2021-03-18 120.00 122.00 112.00 117.00 0.2M
2021-03-17 125.00 125.00 113.00 116.00 0.0M
2021-03-16 126.00 126.00 112.00 119.00 0.2M
2021-03-15 122.00 132.00 111.00 120.00 0.5M
2021-03-12 106.00 135.00 106.00 117.00 1.8M
2021-03-10 106.00 110.00 105.00 106.00 0.3M
2021-03-09 105.00 112.00 105.00 107.00 0.1M
2021-03-08 110.00 110.00 105.00 105.00 0.3M
2021-03-05 111.00 111.00 105.00 110.00 0.1M
2021-03-04 114.00 117.00 111.00 111.00 0.1M
2021-03-03 119.00 119.00 112.00 114.00 0.2M
2021-03-02 115.00 120.00 115.00 119.00 0.1M
2021-03-01 116.00 116.00 110.00 114.00 0.1M
2021-02-26 114.00 117.00 112.00 116.00 0.1M
2021-02-25 116.00 120.00 113.00 114.00 0.1M
2021-02-24 112.00 116.00 110.00 116.00 0.2M
2021-02-23 117.00 120.00 112.00 116.00 0.1M
2021-02-22 114.00 118.00 112.00 117.00 0.1M
2021-02-19 115.00 116.00 112.00 116.00 0.1M
2021-02-18 114.00 122.00 107.00 118.00 0.4M
2021-02-17 119.00 121.00 113.00 114.00 0.1M
2021-02-16 119.00 127.00 119.00 119.00 1.0M
2021-02-15 151.00 154.00 127.00 127.00 4.8M
2021-02-11 101.00 136.00 101.00 136.00 3.4M
2021-02-10 100.00 105.00 99.00 101.00 0.8M
2021-02-09 100.00 101.00 99.00 100.00 0.2M
2021-02-08 102.00 102.00 99.00 100.00 0.3M
2021-02-05 114.00 114.00 97.00 101.00 0.3M
2021-02-04 114.00 114.00 102.00 104.00 0.1M
2021-02-03 112.00 112.00 100.00 104.00 0.2M
2021-02-02 115.00 115.00 101.00 102.00 0.4M
2021-02-01 118.00 118.00 101.00 105.00 0.2M
2021-01-29 114.00 114.00 101.00 108.00 0.1M
2021-01-28 112.00 115.00 107.00 107.00 0.4M
2021-01-27 123.00 123.00 115.00 115.00 0.2M
2021-01-26 132.00 132.00 123.00 123.00 0.4M
2021-01-25 136.00 137.00 128.00 132.00 0.1M
2021-01-22 140.00 140.00 135.00 137.00 0.1M
2021-01-21 136.00 139.00 135.00 138.00 0.1M
2021-01-20 135.00 141.00 130.00 136.00 0.1M
2021-01-19 144.00 144.00 135.00 137.00 0.1M
2021-01-18 143.00 150.00 136.00 137.00 0.4M
2021-01-15 146.00 146.00 140.00 143.00 0.1M
2021-01-14 153.00 158.00 143.00 146.00 1.0M
2021-01-13 157.00 170.00 152.00 153.00 0.6M
2021-01-12 141.00 176.00 135.00 156.00 4.1M
2021-01-11 139.00 147.00 125.00 141.00 1.8M
2021-01-08 142.00 145.00 133.00 134.00 0.9M
2021-01-07 142.00 145.00 135.00 142.00 0.5M
2021-01-06 148.00 148.00 138.00 142.00 1.3M
2021-01-05 142.00 152.00 133.00 148.00 1.8M
2021-01-04 155.00 155.00 142.00 142.00 0.7M