Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 256.00 | 256.00 | 240.00 | 256.00 | 256.00 | 27,400 |
| 2024-08-06 | 240.00 | 252.00 | 232.00 | 252.00 | 252.00 | 61,900 |
| 2024-08-05 | 252.00 | 256.00 | 240.00 | 246.00 | 246.00 | 51,800 |
| 2024-08-02 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 4,500 |
| 2024-08-01 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 26,500 |
| 2024-07-31 | 244.00 | 260.00 | 244.00 | 252.00 | 252.00 | 31,800 |
| 2024-07-30 | 252.00 | 264.00 | 242.00 | 252.00 | 252.00 | 297,100 |
| 2024-07-29 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 67,100 |
| 2024-07-26 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 69,900 |
| 2024-07-25 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 105,600 |
| 2024-07-24 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 123,900 |
| 2024-07-23 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 205,000 |
| 2024-07-22 | 256.00 | 260.00 | 252.00 | 260.00 | 260.00 | 36,500 |
| 2024-07-19 | 256.00 | 264.00 | 252.00 | 252.00 | 252.00 | 221,600 |
| 2024-07-18 | 248.00 | 270.00 | 248.00 | 256.00 | 256.00 | 204,900 |
| 2024-07-17 | 250.00 | 256.00 | 248.00 | 248.00 | 248.00 | 143,000 |
| 2024-07-16 | 258.00 | 260.00 | 254.00 | 254.00 | 254.00 | 32,000 |
| 2024-07-15 | 258.00 | 262.00 | 248.00 | 254.00 | 254.00 | 118,600 |
| 2024-07-12 | 258.00 | 264.00 | 250.00 | 250.00 | 250.00 | 175,600 |
| 2024-07-11 | 298.00 | 306.00 | 250.00 | 258.00 | 258.00 | 1,121,100 |
| 2024-07-10 | 292.00 | 306.00 | 262.00 | 298.00 | 298.00 | 405,300 |
| 2024-07-09 | 260.00 | 318.00 | 260.00 | 306.00 | 306.00 | 924,700 |
| 2024-07-08 | 256.00 | 266.00 | 252.00 | 262.00 | 262.00 | 90,100 |
| 2024-07-05 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | 17,300 |
| 2024-07-04 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 4,900 |
| 2024-07-03 | 268.00 | 274.00 | 268.00 | 268.00 | 268.00 | 458,000 |
| 2024-07-02 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 30,900 |
| 2024-07-01 | 270.00 | 280.00 | 270.00 | 270.00 | 270.00 | 26,200 |
| 2024-06-28 | 278.00 | 280.00 | 270.00 | 270.00 | 270.00 | 147,300 |
| 2024-06-27 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 12,400 |
| 2024-06-26 | 282.00 | 282.00 | 274.00 | 282.00 | 282.00 | 15,000 |
| 2024-06-25 | 282.00 | 282.00 | 270.00 | 282.00 | 282.00 | 187,800 |
| 2024-06-24 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 13,300 |
| 2024-06-21 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 38,200 |
| 2024-06-20 | 284.00 | 284.00 | 276.00 | 282.00 | 282.00 | 199,500 |
| 2024-06-19 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 23,900 |
| 2024-06-14 | 288.00 | 288.00 | 276.00 | 286.00 | 286.00 | 18,500 |
| 2024-06-13 | 284.00 | 288.00 | 276.00 | 288.00 | 288.00 | 42,100 |
| 2024-06-12 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 76,200 |
| 2024-06-11 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 12,200 |
| 2024-06-10 | 286.00 | 288.00 | 276.00 | 288.00 | 288.00 | 52,900 |
| 2024-06-07 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 11,100 |
| 2024-06-06 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 18,400 |
| 2024-06-05 | 290.00 | 290.00 | 274.00 | 288.00 | 288.00 | 128,400 |
| 2024-06-04 | 288.00 | 290.00 | 280.00 | 290.00 | 290.00 | 15,300 |
| 2024-06-03 | 282.00 | 290.00 | 280.00 | 288.00 | 288.00 | 19,500 |
| 2024-05-31 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 93,800 |
| 2024-05-30 | 276.00 | 290.00 | 276.00 | 290.00 | 290.00 | 32,100 |
| 2024-05-29 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 11,900 |
| 2024-05-28 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 75,100 |
| 2024-05-27 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 60,700 |
| 2024-05-22 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 54,100 |
| 2024-05-21 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 10,800 |
| 2024-05-20 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 66,900 |
| 2024-05-17 | 294.00 | 294.00 | 286.00 | 294.00 | 294.00 | 1,199,400 |
| 2024-05-16 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 26,800 |
| 2024-05-15 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 67,500 |
| 2024-05-14 | 290.00 | 298.00 | 282.00 | 298.00 | 298.00 | 56,800 |
| 2024-05-13 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 30,400 |
| 2024-05-08 | 290.00 | 296.00 | 286.00 | 292.00 | 292.00 | 107,300 |
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.