Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | 35,000 |
| 2024-05-06 | 294.00 | 300.00 | 286.00 | 300.00 | 300.00 | 78,800 |
| 2024-05-03 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 14,100 |
| 2024-05-02 | 306.00 | 306.00 | 288.00 | 296.00 | 296.00 | 157,800 |
| 2024-04-30 | 288.00 | 306.00 | 288.00 | 306.00 | 306.00 | 339,700 |
| 2024-04-29 | 294.00 | 306.00 | 286.00 | 306.00 | 306.00 | 220,600 |
| 2024-04-26 | 294.00 | 300.00 | 286.00 | 294.00 | 294.00 | 118,100 |
| 2024-04-25 | 286.00 | 294.00 | 284.00 | 294.00 | 294.00 | 233,500 |
| 2024-04-24 | 288.00 | 298.00 | 254.00 | 294.00 | 294.00 | 219,300 |
| 2024-04-23 | 288.00 | 300.00 | 288.00 | 296.00 | 296.00 | 105,000 |
| 2024-04-22 | 292.00 | 300.00 | 286.00 | 300.00 | 300.00 | 384,200 |
| 2024-04-19 | 298.00 | 300.00 | 282.00 | 300.00 | 300.00 | 373,700 |
| 2024-04-18 | 298.00 | 300.00 | 278.00 | 300.00 | 300.00 | 228,000 |
| 2024-04-17 | 286.00 | 300.00 | 268.00 | 300.00 | 300.00 | 384,500 |
| 2024-04-16 | 264.00 | 286.00 | 258.00 | 286.00 | 286.00 | 207,000 |
| 2024-04-05 | 252.00 | 276.00 | 214.00 | 276.00 | 276.00 | 188,800 |
| 2024-04-04 | 254.00 | 294.00 | 240.00 | 264.00 | 264.00 | 186,100 |
| 2024-04-03 | 256.00 | 256.00 | 244.00 | 254.00 | 254.00 | 23,700 |
| 2024-04-02 | 246.00 | 280.00 | 230.00 | 256.00 | 256.00 | 401,600 |
| 2024-04-01 | 270.00 | 270.00 | 244.00 | 246.00 | 246.00 | 38,700 |
| 2024-03-28 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 11,000 |
| 2024-03-27 | 280.00 | 280.00 | 264.00 | 266.00 | 266.00 | 136,200 |
| 2024-03-26 | 282.00 | 282.00 | 270.00 | 280.00 | 280.00 | 62,700 |
| 2024-03-25 | 290.00 | 290.00 | 264.00 | 284.00 | 284.00 | 65,600 |
| 2024-03-22 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 84,100 |
| 2024-03-21 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 126,000 |
| 2024-03-20 | 284.00 | 292.00 | 282.00 | 286.00 | 286.00 | 91,400 |
| 2024-03-19 | 280.00 | 296.00 | 274.00 | 292.00 | 292.00 | 307,700 |
| 2024-03-18 | 276.00 | 286.00 | 270.00 | 280.00 | 280.00 | 377,000 |
| 2024-03-15 | 272.00 | 286.00 | 270.00 | 276.00 | 276.00 | 72,500 |
| 2024-03-14 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 327,700 |
| 2024-03-13 | 282.00 | 294.00 | 280.00 | 282.00 | 282.00 | 334,400 |
| 2024-03-08 | 286.00 | 296.00 | 280.00 | 282.00 | 282.00 | 339,200 |
| 2024-03-07 | 302.00 | 306.00 | 280.00 | 282.00 | 282.00 | 1,306,600 |
| 2024-03-06 | 282.00 | 326.00 | 278.00 | 300.00 | 300.00 | 2,986,300 |
| 2024-03-05 | 338.00 | 360.00 | 278.00 | 280.00 | 280.00 | 5,368,300 |
| 2024-03-04 | 282.00 | 326.00 | 270.00 | 302.00 | 302.00 | 7,908,400 |
| 2024-03-01 | 214.00 | 262.00 | 214.00 | 262.00 | 262.00 | 3,800,600 |
| 2024-02-29 | 190.00 | 214.00 | 190.00 | 210.00 | 210.00 | 41,600 |
| 2024-02-28 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 59,400 |
| 2024-02-27 | 200.00 | 214.00 | 200.00 | 208.00 | 208.00 | 322,400 |
| 2024-02-26 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 60,900 |
| 2024-02-23 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 34,700 |
| 2024-02-22 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 45,800 |
| 2024-02-21 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 34,200 |
| 2024-02-20 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 107,500 |
| 2024-02-19 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 46,400 |
| 2024-02-16 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | 141,900 |
| 2024-02-15 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 89,900 |
| 2024-02-13 | 210.00 | 218.00 | 195.00 | 214.00 | 214.00 | 142,600 |
| 2024-02-12 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 40,000 |
| 2024-02-07 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 184,900 |
| 2024-02-06 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 103,000 |
| 2024-02-05 | 210.00 | 218.00 | 206.00 | 216.00 | 216.00 | 388,500 |
| 2024-02-02 | 198.00 | 230.00 | 198.00 | 210.00 | 210.00 | 292,800 |
| 2024-02-01 | 200.00 | 212.00 | 196.00 | 198.00 | 198.00 | 14,000 |
| 2024-01-31 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 63,800 |
| 2024-01-30 | 195.00 | 212.00 | 195.00 | 200.00 | 200.00 | 47,500 |
| 2024-01-29 | 212.00 | 212.00 | 191.00 | 195.00 | 195.00 | 187,600 |
| 2024-01-26 | 195.00 | 214.00 | 195.00 | 212.00 | 212.00 | 74,400 |
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.