PT Trimitra Prawara Goldland Tbk ATAP

IDX · Indonesia · Finance

IDR 545.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 540.00	264.60K
2026-09-29	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 525.00	484.60K
2026-09-28	IDR 545.00	0.00%	IDR 545.00	IDR 555.00	IDR 525.00	794.80K
2026-09-25	IDR 545.00	+0.93%	IDR 545.00	IDR 560.00	IDR 535.00	591.60K
2026-09-24	IDR 540.00	0.00%	IDR 545.00	IDR 560.00	IDR 520.00	734.40K
2026-09-23	IDR 540.00	-4.42%	IDR 560.00	IDR 570.00	IDR 525.00	734.80K
2026-09-22	IDR 565.00	+0.89%	IDR 580.00	IDR 580.00	IDR 540.00	751.60K
2026-09-21	IDR 560.00	+0.90%	IDR 575.00	IDR 575.00	IDR 560.00	436.30K
2026-09-18	IDR 555.00	-2.63%	IDR 575.00	IDR 585.00	IDR 545.00	1.67M
2026-09-17	IDR 570.00	+0.88%	IDR 570.00	IDR 610.00	IDR 560.00	1.68M
2026-09-16	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 555.00	1.06M
2026-09-15	IDR 570.00	+0.88%	IDR 565.00	IDR 570.00	IDR 545.00	659.50K
2026-09-14	IDR 565.00	0.00%	IDR 580.00	IDR 580.00	IDR 550.00	954.40K
2026-09-11	IDR 565.00	0.00%	IDR 565.00	IDR 575.00	IDR 535.00	1.13M
2026-09-10	IDR 565.00	+0.89%	IDR 570.00	IDR 580.00	IDR 550.00	1.33M
2026-09-09	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 550.00	929.30K
2026-09-08	IDR 560.00	+1.82%	IDR 550.00	IDR 580.00	IDR 540.00	1.16M
2026-09-07	IDR 550.00	-1.79%	IDR 560.00	IDR 570.00	IDR 540.00	858.10K
2026-09-04	IDR 560.00	+1.82%	IDR 550.00	IDR 565.00	IDR 545.00	809.90K
2026-09-03	IDR 550.00	+1.85%	IDR 540.00	IDR 555.00	IDR 535.00	484.10K
2026-09-02	IDR 540.00	-4.42%	IDR 555.00	IDR 570.00	IDR 515.00	2.48M
2026-09-01	IDR 565.00	+0.89%	IDR 580.00	IDR 580.00	IDR 545.00	1.01M
2026-08-31	IDR 560.00	+2.75%	IDR 550.00	IDR 565.00	IDR 545.00	518.70K
2026-08-28	IDR 545.00	-1.80%	IDR 560.00	IDR 565.00	IDR 535.00	735.90K
2026-08-27	IDR 555.00	+3.74%	IDR 525.00	IDR 570.00	IDR 520.00	2.01M
2026-08-26	IDR 535.00	-10.08%	IDR 595.00	IDR 595.00	IDR 525.00	2.44M
2026-08-24	IDR 595.00	-0.83%	IDR 605.00	IDR 605.00	IDR 580.00	1.17M
2026-08-21	IDR 600.00	-2.44%	IDR 615.00	IDR 640.00	IDR 580.00	3.01M
2026-08-20	IDR 615.00	-2.38%	IDR 640.00	IDR 640.00	IDR 600.00	1.12M
2026-08-19	IDR 630.00	+2.44%	IDR 615.00	IDR 640.00	IDR 605.00	770.20K
2026-08-18	IDR 615.00	+5.13%	IDR 600.00	IDR 635.00	IDR 595.00	1.60M
2026-08-14	IDR 585.00	-0.85%	IDR 595.00	IDR 610.00	IDR 585.00	762.00K
2026-08-13	IDR 590.00	-5.60%	IDR 625.00	IDR 635.00	IDR 575.00	1.71M
2026-08-12	IDR 625.00	+3.31%	IDR 605.00	IDR 660.00	IDR 580.00	3.29M
2026-08-11	IDR 605.00	+4.31%	IDR 575.00	IDR 605.00	IDR 560.00	1.34M
2026-08-10	IDR 580.00	+0.87%	IDR 580.00	IDR 605.00	IDR 560.00	963.50K
2026-08-07	IDR 575.00	-0.86%	IDR 580.00	IDR 585.00	IDR 560.00	559.20K
2026-08-06	IDR 580.00	-0.85%	IDR 590.00	IDR 590.00	IDR 565.00	683.10K
2026-08-05	IDR 585.00	-0.85%	IDR 590.00	IDR 600.00	IDR 570.00	871.10K
2026-08-04	IDR 590.00	-2.48%	IDR 605.00	IDR 615.00	IDR 575.00	1.72M
2026-08-03	IDR 605.00	+9.01%	IDR 560.00	IDR 625.00	IDR 540.00	3.63M
2026-07-31	IDR 555.00	-0.89%	IDR 560.00	IDR 590.00	IDR 540.00	1.16M
2026-07-30	IDR 560.00	+5.66%	IDR 555.00	IDR 610.00	IDR 540.00	2.06M
2026-07-29	IDR 530.00	-3.64%	IDR 550.00	IDR 550.00	IDR 525.00	619.70K
2026-07-28	IDR 550.00	-0.90%	IDR 565.00	IDR 565.00	IDR 540.00	551.60K
2026-07-27	IDR 555.00	+1.83%	IDR 525.00	IDR 575.00	IDR 515.00	1.18M
2026-07-24	IDR 545.00	-6.03%	IDR 580.00	IDR 580.00	IDR 545.00	1.07M
2026-07-23	IDR 580.00	+2.65%	IDR 570.00	IDR 590.00	IDR 560.00	3.00M
2026-07-22	IDR 565.00	-1.74%	IDR 565.00	IDR 580.00	IDR 550.00	1.04M
2026-07-21	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 555.00	1.75M
2026-07-20	IDR 580.00	+3.57%	IDR 580.00	IDR 585.00	IDR 550.00	2.30M
2026-07-17	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 510.00	2.04M
2026-07-16	IDR 560.00	-9.68%	IDR 600.00	IDR 610.00	IDR 540.00	5.07M
2026-07-15	IDR 620.00	+3.33%	IDR 600.00	IDR 630.00	IDR 565.00	2.54M
2026-07-14	IDR 600.00	+8.11%	IDR 615.00	IDR 690.00	IDR 560.00	32.26M
2026-07-13	IDR 555.00	+24.44%	IDR 446.00	IDR 555.00	IDR 410.00	4.54M
2026-07-10	IDR 446.00	+3.72%	IDR 446.00	IDR 462.00	IDR 410.00	947.20K
2026-07-09	IDR 430.00	+5.39%	IDR 418.00	IDR 430.00	IDR 388.00	233.00K
2026-07-08	IDR 408.00	-4.67%	IDR 428.00	IDR 430.00	IDR 392.00	439.20K
2026-07-07	IDR 428.00	-0.47%	IDR 430.00	IDR 442.00	IDR 428.00	428.30K
2026-07-06	IDR 430.00	+2.38%	IDR 450.00	IDR 450.00	IDR 418.00	257.00K
2026-07-03	IDR 420.00	+1.94%	IDR 428.00	IDR 428.00	IDR 406.00	232.00K
2026-07-02	IDR 412.00	+4.57%	IDR 396.00	IDR 444.00	IDR 380.00	368.10K
2026-07-01	IDR 394.00	0.00%	IDR 394.00	IDR 406.00	IDR 384.00	205.70K
2026-06-30	IDR 394.00	-4.83%	IDR 414.00	IDR 416.00	IDR 380.00	488.20K
2026-06-29	IDR 414.00	-0.96%	IDR 418.00	IDR 438.00	IDR 410.00	253.50K
2026-06-26	IDR 418.00	-8.73%	IDR 448.00	IDR 452.00	IDR 402.00	462.90K
2026-06-25	IDR 458.00	+0.88%	IDR 456.00	IDR 472.00	IDR 450.00	230.70K
2026-06-24	IDR 454.00	-5.81%	IDR 484.00	IDR 494.00	IDR 452.00	450.10K
2026-06-23	IDR 482.00	-1.63%	IDR 494.00	IDR 494.00	IDR 460.00	364.20K
2026-06-22	IDR 490.00	-0.81%	IDR 494.00	IDR 500.00	IDR 480.00	749.30K
2026-06-19	IDR 494.00	+0.82%	IDR 490.00	IDR 530.00	IDR 478.00	847.40K
2026-06-18	IDR 490.00	+0.41%	IDR 494.00	IDR 515.00	IDR 450.00	1.93M
2026-06-17	IDR 488.00	+10.41%	IDR 550.00	IDR 550.00	IDR 464.00	19.78M
2026-06-15	IDR 442.00	+24.86%	IDR 370.00	IDR 442.00	IDR 370.00	1.63M
2026-06-12	IDR 354.00	+0.57%	IDR 362.00	IDR 380.00	IDR 352.00	615.90K
2026-06-11	IDR 352.00	+2.92%	IDR 418.00	IDR 418.00	IDR 324.00	1.51M
2026-06-10	IDR 342.00	+24.82%	IDR 304.00	IDR 342.00	IDR 278.00	1.30M
2026-06-09	IDR 274.00	+3.79%	IDR 226.00	IDR 278.00	IDR 226.00	2.51M
2026-06-08	IDR 264.00	-14.84%	IDR 304.00	IDR 304.00	IDR 264.00	2.53M
2026-06-05	IDR 310.00	-13.89%	IDR 370.00	IDR 396.00	IDR 310.00	1.11M
2026-06-04	IDR 360.00	-10.00%	IDR 428.00	IDR 428.00	IDR 350.00	954.30K
2026-06-03	IDR 400.00	-6.10%	IDR 426.00	IDR 426.00	IDR 390.00	1.13M
2026-06-02	IDR 426.00	+1.43%	IDR 422.00	IDR 432.00	IDR 392.00	591.10K
2026-05-29	IDR 420.00	-2.78%	IDR 428.00	IDR 442.00	IDR 420.00	441.10K
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	+1.41%	IDR 430.00	IDR 442.00	IDR 422.00	175.90K
2026-05-25	IDR 426.00	-0.93%	IDR 420.00	IDR 440.00	IDR 420.00	312.40K
2026-05-22	IDR 430.00	-0.46%	IDR 450.00	IDR 450.00	IDR 394.00	2.54M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 540.00	264.60K
2026-09-29	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 525.00	484.60K
2026-09-28	IDR 545.00	0.00%	IDR 545.00	IDR 555.00	IDR 525.00	794.80K
2026-09-25	IDR 545.00	+0.93%	IDR 545.00	IDR 560.00	IDR 535.00	591.60K
2026-09-24	IDR 540.00	0.00%	IDR 545.00	IDR 560.00	IDR 520.00	734.40K
2026-09-23	IDR 540.00	-4.42%	IDR 560.00	IDR 570.00	IDR 525.00	734.80K
2026-09-22	IDR 565.00	+0.89%	IDR 580.00	IDR 580.00	IDR 540.00	751.60K
2026-09-21	IDR 560.00	+0.90%	IDR 575.00	IDR 575.00	IDR 560.00	436.30K
2026-09-18	IDR 555.00	-2.63%	IDR 575.00	IDR 585.00	IDR 545.00	1.67M
2026-09-17	IDR 570.00	+0.88%	IDR 570.00	IDR 610.00	IDR 560.00	1.68M
2026-09-16	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 555.00	1.06M
2026-09-15	IDR 570.00	+0.88%	IDR 565.00	IDR 570.00	IDR 545.00	659.50K
2026-09-14	IDR 565.00	0.00%	IDR 580.00	IDR 580.00	IDR 550.00	954.40K
2026-09-11	IDR 565.00	0.00%	IDR 565.00	IDR 575.00	IDR 535.00	1.13M
2026-09-10	IDR 565.00	+0.89%	IDR 570.00	IDR 580.00	IDR 550.00	1.33M
2026-09-09	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 550.00	929.30K
2026-09-08	IDR 560.00	+1.82%	IDR 550.00	IDR 580.00	IDR 540.00	1.16M
2026-09-07	IDR 550.00	-1.79%	IDR 560.00	IDR 570.00	IDR 540.00	858.10K
2026-09-04	IDR 560.00	+1.82%	IDR 550.00	IDR 565.00	IDR 545.00	809.90K
2026-09-03	IDR 550.00	+1.85%	IDR 540.00	IDR 555.00	IDR 535.00	484.10K
2026-09-02	IDR 540.00	-4.42%	IDR 555.00	IDR 570.00	IDR 515.00	2.48M
2026-09-01	IDR 565.00	+0.89%	IDR 580.00	IDR 580.00	IDR 545.00	1.01M
2026-08-31	IDR 560.00	+2.75%	IDR 550.00	IDR 565.00	IDR 545.00	518.70K
2026-08-28	IDR 545.00	-1.80%	IDR 560.00	IDR 565.00	IDR 535.00	735.90K
2026-08-27	IDR 555.00	+3.74%	IDR 525.00	IDR 570.00	IDR 520.00	2.01M
2026-08-26	IDR 535.00	-10.08%	IDR 595.00	IDR 595.00	IDR 525.00	2.44M
2026-08-24	IDR 595.00	-0.83%	IDR 605.00	IDR 605.00	IDR 580.00	1.17M
2026-08-21	IDR 600.00	-2.44%	IDR 615.00	IDR 640.00	IDR 580.00	3.01M
2026-08-20	IDR 615.00	-2.38%	IDR 640.00	IDR 640.00	IDR 600.00	1.12M
2026-08-19	IDR 630.00	+2.44%	IDR 615.00	IDR 640.00	IDR 605.00	770.20K
2026-08-18	IDR 615.00	+5.13%	IDR 600.00	IDR 635.00	IDR 595.00	1.60M
2026-08-14	IDR 585.00	-0.85%	IDR 595.00	IDR 610.00	IDR 585.00	762.00K
2026-08-13	IDR 590.00	-5.60%	IDR 625.00	IDR 635.00	IDR 575.00	1.71M
2026-08-12	IDR 625.00	+3.31%	IDR 605.00	IDR 660.00	IDR 580.00	3.29M
2026-08-11	IDR 605.00	+4.31%	IDR 575.00	IDR 605.00	IDR 560.00	1.34M
2026-08-10	IDR 580.00	+0.87%	IDR 580.00	IDR 605.00	IDR 560.00	963.50K
2026-08-07	IDR 575.00	-0.86%	IDR 580.00	IDR 585.00	IDR 560.00	559.20K
2026-08-06	IDR 580.00	-0.85%	IDR 590.00	IDR 590.00	IDR 565.00	683.10K
2026-08-05	IDR 585.00	-0.85%	IDR 590.00	IDR 600.00	IDR 570.00	871.10K
2026-08-04	IDR 590.00	-2.48%	IDR 605.00	IDR 615.00	IDR 575.00	1.72M
2026-08-03	IDR 605.00	+9.01%	IDR 560.00	IDR 625.00	IDR 540.00	3.63M
2026-07-31	IDR 555.00	-0.89%	IDR 560.00	IDR 590.00	IDR 540.00	1.16M
2026-07-30	IDR 560.00	+5.66%	IDR 555.00	IDR 610.00	IDR 540.00	2.06M
2026-07-29	IDR 530.00	-3.64%	IDR 550.00	IDR 550.00	IDR 525.00	619.70K
2026-07-28	IDR 550.00	-0.90%	IDR 565.00	IDR 565.00	IDR 540.00	551.60K
2026-07-27	IDR 555.00	+1.83%	IDR 525.00	IDR 575.00	IDR 515.00	1.18M
2026-07-24	IDR 545.00	-6.03%	IDR 580.00	IDR 580.00	IDR 545.00	1.07M
2026-07-23	IDR 580.00	+2.65%	IDR 570.00	IDR 590.00	IDR 560.00	3.00M
2026-07-22	IDR 565.00	-1.74%	IDR 565.00	IDR 580.00	IDR 550.00	1.04M
2026-07-21	IDR 575.00	-0.86%	IDR 580.00	IDR 590.00	IDR 555.00	1.75M
2026-07-20	IDR 580.00	+3.57%	IDR 580.00	IDR 585.00	IDR 550.00	2.30M
2026-07-17	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 510.00	2.04M
2026-07-16	IDR 560.00	-9.68%	IDR 600.00	IDR 610.00	IDR 540.00	5.07M
2026-07-15	IDR 620.00	+3.33%	IDR 600.00	IDR 630.00	IDR 565.00	2.54M
2026-07-14	IDR 600.00	+8.11%	IDR 615.00	IDR 690.00	IDR 560.00	32.26M
2026-07-13	IDR 555.00	+24.44%	IDR 446.00	IDR 555.00	IDR 410.00	4.54M
2026-07-10	IDR 446.00	+3.72%	IDR 446.00	IDR 462.00	IDR 410.00	947.20K
2026-07-09	IDR 430.00	+5.39%	IDR 418.00	IDR 430.00	IDR 388.00	233.00K
2026-07-08	IDR 408.00	-4.67%	IDR 428.00	IDR 430.00	IDR 392.00	439.20K
2026-07-07	IDR 428.00	-0.47%	IDR 430.00	IDR 442.00	IDR 428.00	428.30K
2026-07-06	IDR 430.00	+2.38%	IDR 450.00	IDR 450.00	IDR 418.00	257.00K
2026-07-03	IDR 420.00	+1.94%	IDR 428.00	IDR 428.00	IDR 406.00	232.00K
2026-07-02	IDR 412.00	+4.57%	IDR 396.00	IDR 444.00	IDR 380.00	368.10K
2026-07-01	IDR 394.00	0.00%	IDR 394.00	IDR 406.00	IDR 384.00	205.70K
2026-06-30	IDR 394.00	-4.83%	IDR 414.00	IDR 416.00	IDR 380.00	488.20K
2026-06-29	IDR 414.00	-0.96%	IDR 418.00	IDR 438.00	IDR 410.00	253.50K
2026-06-26	IDR 418.00	-8.73%	IDR 448.00	IDR 452.00	IDR 402.00	462.90K
2026-06-25	IDR 458.00	+0.88%	IDR 456.00	IDR 472.00	IDR 450.00	230.70K
2026-06-24	IDR 454.00	-5.81%	IDR 484.00	IDR 494.00	IDR 452.00	450.10K
2026-06-23	IDR 482.00	-1.63%	IDR 494.00	IDR 494.00	IDR 460.00	364.20K
2026-06-22	IDR 490.00	-0.81%	IDR 494.00	IDR 500.00	IDR 480.00	749.30K
2026-06-19	IDR 494.00	+0.82%	IDR 490.00	IDR 530.00	IDR 478.00	847.40K
2026-06-18	IDR 490.00	+0.41%	IDR 494.00	IDR 515.00	IDR 450.00	1.93M
2026-06-17	IDR 488.00	+10.41%	IDR 550.00	IDR 550.00	IDR 464.00	19.78M
2026-06-15	IDR 442.00	+24.86%	IDR 370.00	IDR 442.00	IDR 370.00	1.63M
2026-06-12	IDR 354.00	+0.57%	IDR 362.00	IDR 380.00	IDR 352.00	615.90K
2026-06-11	IDR 352.00	+2.92%	IDR 418.00	IDR 418.00	IDR 324.00	1.51M
2026-06-10	IDR 342.00	+24.82%	IDR 304.00	IDR 342.00	IDR 278.00	1.30M
2026-06-09	IDR 274.00	+3.79%	IDR 226.00	IDR 278.00	IDR 226.00	2.51M
2026-06-08	IDR 264.00	-14.84%	IDR 304.00	IDR 304.00	IDR 264.00	2.53M
2026-06-05	IDR 310.00	-13.89%	IDR 370.00	IDR 396.00	IDR 310.00	1.11M
2026-06-04	IDR 360.00	-10.00%	IDR 428.00	IDR 428.00	IDR 350.00	954.30K
2026-06-03	IDR 400.00	-6.10%	IDR 426.00	IDR 426.00	IDR 390.00	1.13M
2026-06-02	IDR 426.00	+1.43%	IDR 422.00	IDR 432.00	IDR 392.00	591.10K
2026-05-29	IDR 420.00	-2.78%	IDR 428.00	IDR 442.00	IDR 420.00	441.10K
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	+1.41%	IDR 430.00	IDR 442.00	IDR 422.00	175.90K
2026-05-25	IDR 426.00	-0.93%	IDR 420.00	IDR 440.00	IDR 420.00	312.40K
2026-05-22	IDR 430.00	-0.46%	IDR 450.00	IDR 450.00	IDR 394.00	2.54M