IDX · ATAP · stock
PT Trimitra Prawara Goldland Tbk (ATAP) stock price history
Every IDX trading session of PT Trimitra Prawara Goldland Tbk from Dec 11, 2020 to Sep 28, 2026: 1,395 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATAP adjusted close, 2020 to 2026
- IDR 1,005
- All time high, 2026
- IDR 1,005
- 52 week high, IDR 58.00 low
- 1,395
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ATAP key facts
- PT Trimitra Prawara Goldland Tbk (ATAP) closed at IDR 545.00 on Sep 28, 2026 on IDX.
- ATAP's all time high close is IDR 1,005, set on Jan 27, 2026; its all time low close is IDR 24.00 on Jan 6, 2025.
- ATAP's 52 week range is IDR 58.00 to IDR 1,005.
- ATAP returned +765.1% over the year to Sep 28, 2026 and +438.5% over five years.
- Since Dec 11, 2020 ATAP returned +308%, +27.5% a year compounded.
- ATAP's deepest drawdown was -90.0% from Dec 15, 2020 to Jan 6, 2025.
- DataCedar holds 1,395 daily sessions of ATAP history from Dec 11, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATAP price chart, 2020 to 2026
ATAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +30.4% |
| 6 months | -19.9% |
| Year to date | -12.1% |
| 1 year | +765.1% |
| 3 years | +765.1% |
| 5 years | +438.5% |
| 10 years | n/a |
| Since Dec 11, 2020 | +308.4% |
| Compound annual growth, 5.8 years | +27.5% |
ATAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,005 on Jan 27, 2026
- All time low close
- IDR 24.00 on Jan 6, 2025
- 52 week high
- IDR 1,005 on Jan 27, 2026
- 52 week low
- IDR 58.00 on Sep 30, 2025
- Deepest drawdown
- -90.0% from Dec 15, 2020 to Jan 6, 2025, recovered Dec 16, 2025
- Best single session
- +34.8% on May 10, 2021
- Worst single session
- -20.5% on Sep 25, 2023
- Volatility, 1 year annualised
- 107.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2020
- 4.1×
- Best calendar year
- 2025, +2,380%
- Worst calendar year
- 2022, -54%
ATAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 11, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 625.00 | IDR 1,005 | IDR 226.00 | IDR 545.00 | -12.1% | 705.4M | 178 |
| 2025 | IDR 25.00 | IDR 690.00 | IDR 24.00 | IDR 620.00 | +2,380% | 379.3M | 236 |
| 2024 | IDR 51.00 | IDR 67.00 | IDR 24.00 | IDR 25.00 | -51.9% | 94.1M | 237 |
| 2023 | IDR 77.86 | IDR 84.00 | IDR 50.00 | IDR 52.00 | -37.2% | 469.3M | 239 |
| 2022 | IDR 178.60 | IDR 187.53 | IDR 76.86 | IDR 82.85 | -53.9% | 2.8B | 246 |
| 2021 | IDR 153.22 | IDR 259.96 | IDR 95.89 | IDR 179.59 | +19.5% | 1.5B | 247 |
| 2020 | IDR 133.45 | IDR 298.53 | IDR 133.45 | IDR 150.25 | n/a | 45.8M | 12 |
ATAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 545.00 | -2.7% |
| August 2026 | IDR 560.00 | +0.9% |
| July 2026 | IDR 555.00 | +40.9% |
| June 2026 | IDR 394.00 | -6.2% |
| May 2026 | IDR 420.00 | -16.8% |
| April 2026 | IDR 505.00 | -19.2% |
| March 2026 | IDR 625.00 | -26.9% |
| February 2026 | IDR 855.00 | -4.5% |
| January 2026 | IDR 895.00 | +44.4% |
| December 2025 | IDR 620.00 | +250.3% |
| November 2025 | IDR 177.00 | +90.3% |
| October 2025 | IDR 93.00 | +45.3% |
About the ATAP data
Daily bars. 1,395 sessions from Dec 11, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ATAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ATAP share price history
