Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 432.00 | 438.00 | 400.00 | 400.00 | 400.00 | 2,059,800 |
| 2026-10-15 | 450.00 | 525.00 | 420.00 | 470.00 | 470.00 | 3,266,000 |
| 2026-10-14 | 464.00 | 494.00 | 448.00 | 450.00 | 450.00 | 2,868,600 |
| 2026-10-13 | 402.00 | 484.00 | 390.00 | 458.00 | 458.00 | 4,840,300 |
| 2026-10-12 | 428.00 | 478.00 | 404.00 | 408.00 | 408.00 | 2,273,500 |
| 2026-10-09 | 530.00 | 565.00 | 412.00 | 420.00 | 420.00 | 11,631,900 |
| 2026-10-08 | 368.00 | 452.00 | 368.00 | 452.00 | 452.00 | 11,537,400 |
| 2026-10-07 | 330.00 | 412.00 | 328.00 | 362.00 | 362.00 | 5,173,400 |
| 2026-10-06 | 326.00 | 330.00 | 300.00 | 330.00 | 330.00 | 186,300 |
| 2026-10-05 | 320.00 | 328.00 | 296.00 | 320.00 | 320.00 | 68,100 |
| 2026-10-02 | 328.00 | 332.00 | 320.00 | 320.00 | 320.00 | 21,800 |
| 2026-10-01 | 328.00 | 352.00 | 328.00 | 328.00 | 328.00 | 882,100 |
| 2026-09-30 | 336.00 | 338.00 | 322.00 | 332.00 | 332.00 | 43,200 |
| 2026-09-29 | 316.00 | 336.00 | 314.00 | 334.00 | 334.00 | 261,100 |
| 2026-09-28 | 326.00 | 330.00 | 312.00 | 330.00 | 330.00 | 231,400 |
| 2026-09-25 | 334.00 | 334.00 | 308.00 | 326.00 | 326.00 | 165,900 |
| 2026-09-24 | 350.00 | 350.00 | 320.00 | 334.00 | 334.00 | 302,000 |
| 2026-09-23 | 324.00 | 350.00 | 302.00 | 332.00 | 332.00 | 1,676,700 |
| 2026-09-22 | 302.00 | 322.00 | 300.00 | 318.00 | 318.00 | 800,600 |
| 2026-09-21 | 288.00 | 318.00 | 284.00 | 302.00 | 302.00 | 3,799,500 |
| 2026-09-18 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | 379,500 |
| 2026-09-17 | 304.00 | 304.00 | 290.00 | 296.00 | 296.00 | 177,100 |
| 2026-09-16 | 294.00 | 304.00 | 292.00 | 304.00 | 304.00 | 36,000 |
| 2026-09-15 | 298.00 | 308.00 | 292.00 | 298.00 | 298.00 | 267,800 |
| 2026-09-14 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | 350,900 |
| 2026-09-11 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 211,600 |
| 2026-09-10 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 440,100 |
| 2026-09-09 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 82,100 |
| 2026-09-08 | 312.00 | 318.00 | 304.00 | 310.00 | 310.00 | 512,000 |
| 2026-09-07 | 310.00 | 320.00 | 308.00 | 312.00 | 312.00 | 436,600 |
| 2026-09-04 | 314.00 | 320.00 | 302.00 | 310.00 | 310.00 | 203,400 |
| 2026-09-03 | 300.00 | 314.00 | 288.00 | 302.00 | 302.00 | 373,300 |
| 2026-09-02 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | 17,800 |
| 2026-09-01 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 173,800 |
| 2026-08-31 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 21,400 |
| 2026-08-28 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | 14,100 |
| 2026-08-27 | 290.00 | 296.00 | 288.00 | 296.00 | 296.00 | 97,100 |
| 2026-08-26 | 298.00 | 298.00 | 290.00 | 298.00 | 298.00 | 103,700 |
| 2026-08-25 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-08-24 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 77,900 |
| 2026-08-21 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 43,200 |
| 2026-08-20 | 286.00 | 296.00 | 280.00 | 284.00 | 284.00 | 206,500 |
| 2026-08-19 | 286.00 | 294.00 | 282.00 | 282.00 | 282.00 | 126,700 |
| 2026-08-18 | 280.00 | 288.00 | 278.00 | 286.00 | 286.00 | 53,500 |
| 2026-08-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-14 | 286.00 | 318.00 | 268.00 | 280.00 | 280.00 | 177,700 |
| 2026-08-13 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 24,400 |
| 2026-08-12 | 288.00 | 300.00 | 274.00 | 282.00 | 282.00 | 144,700 |
| 2026-08-11 | 280.00 | 300.00 | 274.00 | 280.00 | 280.00 | 450,800 |
| 2026-08-10 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | 87,100 |
| 2026-08-07 | 280.00 | 286.00 | 268.00 | 278.00 | 278.00 | 120,400 |
| 2026-08-06 | 282.00 | 286.00 | 274.00 | 280.00 | 280.00 | 90,500 |
| 2026-08-05 | 274.00 | 298.00 | 274.00 | 280.00 | 280.00 | 253,100 |
| 2026-08-04 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 7,300 |
| 2026-08-03 | 274.00 | 276.00 | 266.00 | 270.00 | 270.00 | 80,300 |
| 2026-07-31 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | 98,000 |
| 2026-07-30 | 272.00 | 280.00 | 272.00 | 274.00 | 274.00 | 252,500 |
| 2026-07-29 | 272.00 | 310.00 | 250.00 | 272.00 | 272.00 | 738,400 |
| 2026-07-28 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 44,500 |
| 2026-07-27 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 14,800 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.