Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 202.00 | 218.00 | 195.00 | 195.00 | 195.00 | 124,100 |
| 2024-01-24 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 42,400 |
| 2024-01-23 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 37,400 |
| 2024-01-22 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | 24,300 |
| 2024-01-19 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 26,500 |
| 2024-01-18 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 23,300 |
| 2024-01-17 | 220.00 | 238.00 | 216.00 | 220.00 | 220.00 | 300,600 |
| 2024-01-16 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 3,000 |
| 2024-01-15 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 15,200 |
| 2024-01-12 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 6,100 |
| 2024-01-11 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 19,100 |
| 2024-01-10 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 27,500 |
| 2024-01-09 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 32,500 |
| 2024-01-08 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | 35,800 |
| 2024-01-05 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 112,300 |
| 2024-01-04 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 57,200 |
| 2024-01-03 | 222.00 | 250.00 | 220.00 | 222.00 | 222.00 | 418,500 |
| 2024-01-02 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 62,500 |
| 2023-12-29 | 218.00 | 220.00 | 210.00 | 218.00 | 218.00 | 19,600 |
| 2023-12-28 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 31,800 |
| 2023-12-27 | 228.00 | 246.00 | 212.00 | 222.00 | 222.00 | 234,300 |
| 2023-12-22 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 28,100 |
| 2023-12-21 | 232.00 | 242.00 | 226.00 | 234.00 | 234.00 | 11,100 |
| 2023-12-20 | 226.00 | 232.00 | 222.00 | 232.00 | 232.00 | 68,200 |
| 2023-12-19 | 228.00 | 236.00 | 226.00 | 226.00 | 226.00 | 33,200 |
| 2023-12-18 | 240.00 | 252.00 | 210.00 | 226.00 | 226.00 | 126,800 |
| 2023-12-15 | 252.00 | 252.00 | 232.00 | 242.00 | 242.00 | 33,700 |
| 2023-12-14 | 234.00 | 252.00 | 196.00 | 252.00 | 252.00 | 2,640,100 |
| 2023-12-13 | 224.00 | 238.00 | 216.00 | 234.00 | 234.00 | 219,500 |
| 2023-12-12 | 244.00 | 258.00 | 212.00 | 224.00 | 224.00 | 2,751,500 |
| 2023-12-11 | 236.00 | 260.00 | 232.00 | 244.00 | 244.00 | 25,600 |
| 2023-12-08 | 248.00 | 254.00 | 238.00 | 240.00 | 240.00 | 188,000 |
| 2023-12-07 | 236.00 | 266.00 | 230.00 | 248.00 | 248.00 | 232,600 |
| 2023-12-06 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | 55,300 |
| 2023-12-05 | 226.00 | 268.00 | 226.00 | 240.00 | 240.00 | 396,600 |
| 2023-12-04 | 240.00 | 244.00 | 222.00 | 224.00 | 224.00 | 32,200 |
| 2023-12-01 | 236.00 | 244.00 | 222.00 | 242.00 | 242.00 | 814,400 |
| 2023-11-30 | 242.00 | 244.00 | 234.00 | 242.00 | 242.00 | 33,800 |
| 2023-11-29 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 62,700 |
| 2023-11-28 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 28,700 |
| 2023-11-27 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 22,700 |
| 2023-11-24 | 238.00 | 248.00 | 238.00 | 240.00 | 240.00 | 27,800 |
| 2023-11-23 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 31,400 |
| 2023-11-22 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 24,900 |
| 2023-11-21 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 20,900 |
| 2023-11-20 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 81,300 |
| 2023-11-17 | 242.00 | 254.00 | 242.00 | 244.00 | 244.00 | 22,900 |
| 2023-11-16 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | 91,500 |
| 2023-11-15 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | 47,700 |
| 2023-11-14 | 240.00 | 256.00 | 240.00 | 248.00 | 248.00 | 43,100 |
| 2023-11-13 | 246.00 | 266.00 | 240.00 | 242.00 | 242.00 | 75,800 |
| 2023-11-10 | 242.00 | 248.00 | 238.00 | 246.00 | 246.00 | 65,900 |
| 2023-11-09 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 111,200 |
| 2023-11-08 | 256.00 | 270.00 | 240.00 | 242.00 | 242.00 | 574,100 |
| 2023-11-07 | 292.00 | 294.00 | 254.00 | 258.00 | 258.00 | 1,919,900 |
| 2023-11-06 | 288.00 | 332.00 | 286.00 | 292.00 | 292.00 | 244,500 |
| 2023-11-03 | 288.00 | 288.00 | 278.00 | 288.00 | 288.00 | 65,600 |
| 2023-11-02 | 290.00 | 296.00 | 284.00 | 288.00 | 288.00 | 28,800 |
| 2023-11-01 | 296.00 | 300.00 | 278.00 | 290.00 | 290.00 | 703,500 |
| 2023-10-31 | 296.00 | 302.00 | 290.00 | 300.00 | 300.00 | 129,700 |
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.