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
2023-12-29 50.00 55.00 50.00 52.00 0.6M
2023-12-28 50.00 51.00 50.00 51.00 0.1M
2023-12-27 51.00 51.00 50.00 51.00 0.1M
2023-12-22 50.00 51.00 50.00 51.00 0.1M
2023-12-21 50.00 51.00 50.00 50.00 0.2M
2023-12-20 51.00 51.00 50.00 50.00 0.1M
2023-12-19 50.00 51.00 50.00 51.00 0.1M
2023-12-18 50.00 52.00 50.00 51.00 0.3M
2023-12-15 52.00 52.00 50.00 50.00 1.3M
2023-12-14 53.00 54.00 51.00 52.00 0.2M
2023-12-13 52.00 53.00 51.00 53.00 0.1M
2023-12-12 53.00 54.00 52.00 53.00 0.3M
2023-12-11 53.00 54.00 52.00 53.00 0.3M
2023-12-08 53.00 55.00 50.00 53.00 0.8M
2023-12-07 55.00 55.00 52.00 53.00 0.6M
2023-12-06 54.00 55.00 53.00 54.00 0.1M
2023-12-05 54.00 55.00 54.00 55.00 0.8M
2023-12-04 56.00 56.00 54.00 55.00 0.1M
2023-12-01 55.00 57.00 54.00 56.00 0.8M
2023-11-30 56.00 56.00 54.00 55.00 0.1M
2023-11-29 56.00 57.00 50.00 54.00 2.0M
2023-11-28 56.00 56.00 54.00 56.00 0.1M
2023-11-27 55.00 57.00 54.00 56.00 0.5M
2023-11-24 57.00 58.00 55.00 56.00 0.2M
2023-11-23 55.00 57.00 55.00 57.00 0.6M
2023-11-22 55.00 60.00 54.00 56.00 2.8M
2023-11-21 55.00 56.00 54.00 54.00 0.5M
2023-11-20 56.00 56.00 54.00 56.00 0.5M
2023-11-17 57.00 58.00 55.00 56.00 0.8M
2023-11-16 57.00 59.00 57.00 59.00 0.4M
2023-11-15 57.00 60.00 56.00 59.00 1.6M
2023-11-14 56.00 64.00 54.00 56.00 11.9M
2023-11-13 55.00 56.00 54.00 56.00 0.2M
2023-11-10 55.00 56.00 54.00 56.00 0.3M
2023-11-09 54.00 56.00 54.00 56.00 0.3M
2023-11-08 56.00 57.00 54.00 54.00 0.4M
2023-11-07 57.00 57.00 55.00 56.00 0.2M
2023-11-06 58.00 58.00 56.00 57.00 0.7M
2023-11-03 58.00 59.00 57.00 58.00 0.8M
2023-11-02 57.00 61.00 57.00 59.00 0.4M
2023-11-01 58.00 59.00 57.00 58.00 0.3M
2023-10-31 59.00 59.00 57.00 58.00 0.2M
2023-10-30 59.00 60.00 58.00 59.00 0.5M
2023-10-27 59.00 61.00 58.00 60.00 0.6M
2023-10-26 60.00 61.00 59.00 60.00 0.7M
2023-10-25 59.00 62.00 59.00 60.00 1.5M
2023-10-24 59.00 64.00 59.00 59.00 3.0M
2023-10-23 56.00 62.00 56.00 59.00 1.0M
2023-10-20 62.00 63.00 59.00 60.00 2.9M
2023-10-19 59.00 68.00 58.00 61.00 13.2M
2023-10-18 60.00 61.00 58.00 58.00 0.8M
2023-10-17 61.00 61.00 59.00 60.00 0.5M
2023-10-16 61.00 61.00 59.00 61.00 1.3M
2023-10-13 62.00 63.00 60.00 61.00 1.3M
2023-10-12 62.00 64.00 62.00 62.00 1.1M
2023-10-11 62.00 64.00 61.00 63.00 1.9M
2023-10-10 62.00 68.00 60.00 62.00 11.9M
2023-10-09 61.00 62.00 61.00 62.00 0.6M
2023-10-06 60.00 63.00 60.00 61.00 1.7M
2023-10-05 60.00 63.00 60.00 61.00 1.6M
2023-10-04 60.00 64.00 60.00 61.00 1.2M
2023-10-03 60.00 65.00 60.00 62.00 2.4M
2023-10-02 61.00 68.00 61.00 64.00 9.0M
2023-09-29 59.00 64.00 59.00 61.00 2.8M
2023-09-27 61.00 69.00 60.00 63.00 15.9M
2023-09-26 62.00 64.00 60.00 60.00 5.5M
2023-09-25 80.00 84.00 61.00 62.00 33.8M
2023-09-22 57.00 78.00 57.00 78.00 28.5M
2023-09-21 58.00 58.00 57.00 58.00 0.7M
2023-09-20 65.00 65.00 57.00 58.00 0.1M
2023-09-19 58.00 58.00 57.00 58.00 0.7M
2023-09-18 58.00 58.00 57.00 58.00 1.1M
2023-09-15 58.00 58.00 57.00 57.00 0.2M
2023-09-14 58.00 58.00 57.00 58.00 1.2M
2023-09-13 59.00 59.00 56.00 57.00 0.5M
2023-09-12 58.00 59.00 57.00 59.00 0.4M
2023-09-11 59.00 59.00 56.00 58.00 0.3M
2023-09-08 58.00 60.00 58.00 59.00 0.1M
2023-09-07 58.00 59.00 58.00 59.00 0.0M
2023-09-06 58.00 59.00 58.00 59.00 0.5M
2023-09-05 59.00 60.00 58.00 59.00 0.1M
2023-09-04 56.00 60.00 56.00 60.00 0.2M
2023-09-01 58.00 60.00 58.00 60.00 0.2M
2023-08-31 59.00 59.00 55.00 59.00 0.7M
2023-08-30 56.00 61.00 56.00 59.00 0.7M
2023-08-29 60.00 61.00 60.00 61.00 0.4M
2023-08-28 61.00 62.00 59.00 60.00 0.7M
2023-08-25 60.00 66.00 60.00 61.00 4.6M
2023-08-24 59.00 61.00 59.00 60.00 0.6M
2023-08-23 54.00 60.00 54.00 60.00 0.2M
2023-08-22 53.00 60.00 53.00 60.00 0.3M
2023-08-21 57.00 60.00 57.00 58.00 0.6M
2023-08-18 54.00 61.00 54.00 59.00 0.6M
2023-08-16 54.00 61.00 54.00 59.00 0.7M
2023-08-15 56.00 60.00 56.00 59.00 0.5M
2023-08-14 57.00 60.00 57.00 59.00 0.3M
2023-08-11 56.00 60.00 56.00 60.00 0.2M
2023-08-10 55.00 60.00 55.00 60.00 0.1M
2023-08-09 56.00 61.00 56.00 59.00 0.2M
2023-08-08 54.00 61.00 54.00 60.00 0.2M
2023-08-07 58.00 61.00 58.00 61.00 0.2M
2023-08-04 57.00 61.00 57.00 61.00 0.2M
2023-08-03 57.00 62.00 57.00 61.00 0.2M
2023-08-02 57.00 63.00 57.00 61.00 0.2M
2023-08-01 58.00 63.00 58.00 60.00 0.5M
2023-07-31 62.00 62.00 61.00 62.00 0.2M
2023-07-28 66.00 66.00 60.00 62.00 1.8M
2023-07-27 61.00 65.00 61.00 63.00 0.8M
2023-07-26 60.00 65.00 60.00 64.00 0.3M
2023-07-25 60.00 64.00 60.00 64.00 0.2M
2023-07-24 61.00 65.00 61.00 64.00 0.3M
2023-07-21 60.00 65.00 60.00 65.00 0.4M
2023-07-20 61.00 65.00 61.00 64.00 0.3M
2023-07-18 64.00 66.00 64.00 65.00 0.7M
2023-07-17 64.00 66.00 63.00 65.00 1.2M
2023-07-14 65.00 69.00 65.00 65.00 5.6M
2023-07-13 60.00 69.00 60.00 69.00 2.2M
2023-07-12 63.00 68.00 63.00 66.00 0.7M
2023-07-11 66.00 68.00 66.00 66.00 0.7M
2023-07-10 64.00 70.00 64.00 67.00 1.7M
2023-07-07 63.00 71.00 63.00 68.00 2.4M
2023-07-06 62.00 68.00 62.00 67.00 2.6M
2023-07-05 64.00 65.00 63.00 65.00 3.0M
2023-07-04 67.00 67.00 63.00 64.00 0.7M
2023-07-03 67.00 67.00 62.00 64.00 0.6M
2023-06-27 66.00 66.00 62.00 63.00 1.3M
2023-06-26 69.00 69.00 64.00 65.00 0.7M
2023-06-23 68.00 68.00 64.00 64.00 1.9M
2023-06-22 68.00 70.00 66.00 68.00 3.2M
2023-06-21 60.00 82.00 60.00 67.00 64.2M
2023-06-20 58.00 69.00 58.00 63.00 0.6M
2023-06-19 61.00 66.00 61.00 66.00 0.8M
2023-06-16 60.00 67.00 60.00 64.00 0.8M
2023-06-15 60.00 66.00 60.00 65.00 1.0M
2023-06-14 58.00 66.00 58.00 65.00 1.0M
2023-06-13 62.00 67.00 62.00 65.00 1.5M
2023-06-12 65.00 68.00 63.00 66.00 1.3M
2023-06-09 63.00 66.00 61.00 65.00 1.3M
2023-06-08 62.00 64.00 61.00 63.00 0.8M
2023-06-07 61.00 62.00 59.00 62.00 1.9M
2023-06-06 59.00 68.00 58.00 60.00 15.4M
2023-06-05 61.00 63.00 57.00 60.00 7.3M
2023-05-31 65.00 65.00 65.00 65.00 0.9M
2023-05-30 77.00 82.00 69.00 69.00 7.9M
2023-05-29 56.00 74.00 55.00 74.00 33.9M
2023-05-26 55.00 58.00 54.00 55.00 2.5M
2023-05-25 54.00 55.00 54.00 54.00 0.3M
2023-05-24 55.00 56.00 54.00 55.00 0.2M
2023-05-23 55.00 56.00 54.00 55.00 0.3M
2023-05-22 55.00 56.00 53.00 56.00 0.3M
2023-05-19 56.00 57.00 55.00 55.00 0.5M
2023-05-17 57.00 57.00 56.00 56.00 0.2M
2023-05-16 56.00 57.00 56.00 56.00 0.3M
2023-05-15 57.00 57.00 56.00 57.00 0.7M
2023-05-12 62.00 62.00 56.00 57.00 0.2M
2023-05-11 61.00 61.00 56.00 57.00 0.2M
2023-05-10 61.00 61.00 55.00 57.00 0.3M
2023-05-09 59.00 59.00 56.00 57.00 0.3M
2023-05-08 58.00 58.00 55.00 56.00 0.4M
2023-05-05 58.00 58.00 56.00 57.00 0.2M
2023-05-04 62.00 62.00 56.00 57.00 0.3M
2023-05-03 56.00 57.00 55.00 56.00 0.2M
2023-05-02 60.00 60.00 56.00 56.00 0.6M
2023-04-28 59.00 59.00 56.00 57.00 0.2M
2023-04-27 56.00 58.00 56.00 58.00 0.3M
2023-04-26 57.00 60.00 55.00 56.00 0.8M
2023-04-18 57.00 58.00 56.00 57.00 0.2M
2023-04-17 57.00 58.00 55.00 58.00 0.7M
2023-04-14 56.00 59.00 56.00 58.00 0.6M
2023-04-13 54.00 63.00 54.00 58.00 2.7M
2023-04-12 55.00 59.00 55.00 58.00 1.0M
2023-04-11 58.00 64.00 58.00 58.00 2.7M
2023-04-10 59.00 63.00 58.00 59.00 1.0M
2023-04-06 59.00 67.00 59.00 60.00 7.2M
2023-04-05 57.00 62.00 57.00 60.00 1.5M
2023-04-04 56.00 65.00 56.00 59.00 8.7M
2023-04-03 54.00 58.00 54.00 56.00 1.7M
2023-03-31 54.00 65.00 54.00 58.00 13.5M
2023-03-30 53.00 56.00 53.00 54.00 1.3M
2023-03-29 52.00 54.00 52.00 53.00 0.8M
2023-03-28 52.00 53.00 52.00 53.00 0.2M
2023-03-27 51.00 53.00 51.00 52.00 0.2M
2023-03-24 53.00 53.00 51.00 52.00 0.4M
2023-03-21 52.00 53.00 52.00 53.00 0.2M
2023-03-20 51.00 53.00 51.00 52.00 0.3M
2023-03-17 51.00 55.00 51.00 51.00 2.4M
2023-03-16 61.00 61.00 54.00 54.00 0.7M
2023-03-15 59.00 59.00 56.00 58.00 1.0M
2023-03-14 59.00 62.00 57.00 57.00 2.1M
2023-03-13 57.00 59.00 56.00 58.00 0.9M
2023-03-10 60.00 60.00 57.00 58.00 1.7M
2023-03-09 58.00 63.00 58.00 60.00 0.9M
2023-03-08 66.00 67.00 62.00 62.00 1.5M
2023-03-07 68.00 69.00 66.00 66.00 0.6M
2023-03-06 69.00 69.00 66.00 68.00 0.7M
2023-03-03 68.00 70.00 68.00 69.00 0.7M
2023-03-02 69.00 70.00 68.00 69.00 0.3M
2023-03-01 68.00 70.00 68.00 69.00 0.5M
2023-02-28 67.00 70.00 67.00 68.00 0.7M
2023-02-27 70.00 72.00 68.00 69.00 1.1M
2023-02-24 70.00 73.00 70.00 72.00 0.6M
2023-02-23 73.00 73.00 71.00 72.00 0.6M
2023-02-22 74.00 75.00 73.00 73.00 0.3M
2023-02-21 74.00 75.00 73.00 74.00 0.5M
2023-02-20 73.00 77.00 73.00 74.00 0.3M
2023-02-17 70.00 77.00 70.00 75.00 0.5M
2023-02-16 71.00 77.00 71.00 75.00 0.3M
2023-02-15 73.00 75.00 73.00 75.00 0.3M
2023-02-14 73.00 76.00 73.00 75.00 0.3M
2023-02-13 71.00 76.00 71.00 75.00 0.4M
2023-02-10 76.00 77.00 75.00 75.00 0.6M
2023-02-09 72.00 78.00 72.00 76.00 2.6M
2023-02-08 76.00 78.00 76.00 76.00 0.5M
2023-02-07 76.00 78.00 76.00 77.00 0.6M
2023-02-06 73.00 79.00 73.00 76.00 0.7M
2023-02-03 74.00 79.00 74.00 78.00 0.3M
2023-02-02 79.00 80.00 78.00 79.00 0.3M
2023-02-01 75.00 81.00 75.00 80.00 0.6M
2023-01-31 76.00 81.00 76.00 79.00 0.9M
2023-01-30 75.00 84.00 75.00 80.00 3.0M
2023-01-27 76.00 81.00 76.00 79.00 0.4M
2023-01-26 75.00 81.00 75.00 80.00 1.5M
2023-01-25 78.00 79.00 77.00 77.00 0.4M
2023-01-24 74.00 79.00 74.00 78.00 0.5M
2023-01-20 72.00 80.00 72.00 78.00 1.9M
2023-01-19 76.00 78.00 75.00 76.00 0.5M
2023-01-18 72.00 78.00 72.00 76.00 0.7M
2023-01-17 71.00 77.00 71.00 77.00 0.5M
2023-01-16 70.00 77.00 70.00 76.00 0.9M
2023-01-13 72.00 76.00 72.00 75.00 0.7M
2023-01-12 72.00 77.00 72.00 75.00 0.7M
2023-01-11 73.00 77.00 73.00 75.00 0.8M
2023-01-10 77.00 79.00 76.00 77.00 0.5M
2023-01-09 76.00 79.00 76.00 78.00 0.6M
2023-01-06 79.00 79.00 74.00 76.00 1.9M
2023-01-05 81.00 83.00 79.00 79.00 1.3M
2023-01-04 82.00 83.00 81.00 82.00 0.7M
2023-01-03 83.00 83.00 81.00 82.00 1.2M
2023-01-02 78.00 83.00 78.00 82.00 0.9M