Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 302.00 | 304.00 | 290.00 | 296.00 | 296.00 | 116,100 |
| 2023-10-27 | 300.00 | 308.00 | 292.00 | 302.00 | 302.00 | 88,100 |
| 2023-10-26 | 302.00 | 332.00 | 296.00 | 298.00 | 298.00 | 678,400 |
| 2023-10-25 | 294.00 | 302.00 | 292.00 | 300.00 | 300.00 | 102,500 |
| 2023-10-24 | 298.00 | 302.00 | 292.00 | 292.00 | 292.00 | 83,300 |
| 2023-10-23 | 308.00 | 308.00 | 290.00 | 300.00 | 300.00 | 277,300 |
| 2023-10-20 | 310.00 | 318.00 | 308.00 | 308.00 | 308.00 | 42,800 |
| 2023-10-19 | 318.00 | 320.00 | 306.00 | 310.00 | 310.00 | 321,100 |
| 2023-10-18 | 322.00 | 338.00 | 316.00 | 318.00 | 318.00 | 381,900 |
| 2023-10-17 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | 87,000 |
| 2023-10-16 | 322.00 | 348.00 | 314.00 | 314.00 | 314.00 | 479,200 |
| 2023-10-13 | 320.00 | 340.00 | 316.00 | 320.00 | 320.00 | 392,100 |
| 2023-10-12 | 326.00 | 330.00 | 320.00 | 322.00 | 322.00 | 103,000 |
| 2023-10-11 | 320.00 | 338.00 | 318.00 | 330.00 | 330.00 | 247,300 |
| 2023-10-10 | 332.00 | 340.00 | 314.00 | 328.00 | 328.00 | 176,700 |
| 2023-10-09 | 326.00 | 346.00 | 324.00 | 332.00 | 332.00 | 341,500 |
| 2023-10-06 | 326.00 | 336.00 | 326.00 | 326.00 | 326.00 | 449,100 |
| 2023-10-05 | 336.00 | 342.00 | 324.00 | 326.00 | 326.00 | 191,500 |
| 2023-10-04 | 366.00 | 366.00 | 330.00 | 340.00 | 340.00 | 690,800 |
| 2023-10-03 | 382.00 | 434.00 | 348.00 | 366.00 | 366.00 | 9,765,300 |
| 2023-10-02 | 306.00 | 376.00 | 300.00 | 376.00 | 376.00 | 4,365,100 |
| 2023-09-29 | 306.00 | 306.00 | 300.00 | 306.00 | 306.00 | 263,900 |
| 2023-09-27 | 310.00 | 310.00 | 298.00 | 306.00 | 306.00 | 296,500 |
| 2023-09-26 | 306.00 | 310.00 | 298.00 | 310.00 | 310.00 | 431,500 |
| 2023-09-25 | 314.00 | 320.00 | 308.00 | 310.00 | 310.00 | 435,300 |
| 2023-09-22 | 320.00 | 330.00 | 312.00 | 320.00 | 320.00 | 421,800 |
| 2023-09-21 | 316.00 | 320.00 | 300.00 | 320.00 | 320.00 | 575,600 |
| 2023-09-20 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | 631,600 |
| 2023-09-19 | 336.00 | 344.00 | 308.00 | 320.00 | 320.00 | 1,973,200 |
| 2023-09-18 | 334.00 | 336.00 | 320.00 | 334.00 | 334.00 | 1,497,100 |
| 2023-09-15 | 350.00 | 350.00 | 330.00 | 336.00 | 336.00 | 2,788,900 |
| 2023-09-14 | 320.00 | 344.00 | 320.00 | 340.00 | 340.00 | 3,287,000 |
| 2023-09-13 | 324.00 | 330.00 | 314.00 | 318.00 | 318.00 | 691,800 |
| 2023-09-12 | 330.00 | 330.00 | 314.00 | 324.00 | 324.00 | 646,700 |
| 2023-09-11 | 340.00 | 340.00 | 312.00 | 332.00 | 332.00 | 1,373,200 |
| 2023-09-08 | 346.00 | 382.00 | 298.00 | 340.00 | 340.00 | 11,302,100 |
| 2023-09-07 | 300.00 | 344.00 | 288.00 | 340.00 | 340.00 | 7,193,200 |
| 2023-09-06 | 302.00 | 302.00 | 280.00 | 290.00 | 290.00 | 1,579,700 |
| 2023-09-05 | 326.00 | 326.00 | 300.00 | 302.00 | 302.00 | 805,900 |
| 2023-09-04 | 336.00 | 338.00 | 324.00 | 326.00 | 326.00 | 774,200 |
| 2023-09-01 | 336.00 | 340.00 | 330.00 | 338.00 | 338.00 | 792,200 |
| 2023-08-31 | 336.00 | 344.00 | 326.00 | 336.00 | 336.00 | 944,900 |
| 2023-08-30 | 332.00 | 338.00 | 320.00 | 336.00 | 336.00 | 1,233,800 |
| 2023-08-29 | 328.00 | 334.00 | 318.00 | 330.00 | 330.00 | 1,433,000 |
| 2023-08-28 | 326.00 | 336.00 | 316.00 | 326.00 | 326.00 | 1,866,300 |
| 2023-08-25 | 320.00 | 356.00 | 316.00 | 324.00 | 324.00 | 8,472,800 |
| 2023-08-24 | 320.00 | 322.00 | 302.00 | 314.00 | 314.00 | 1,223,000 |
| 2023-08-23 | 322.00 | 322.00 | 302.00 | 320.00 | 320.00 | 1,763,100 |
| 2023-08-22 | 300.00 | 372.00 | 272.00 | 320.00 | 320.00 | 10,102,100 |
| 2023-08-21 | 374.00 | 376.00 | 318.00 | 318.00 | 318.00 | 9,307,300 |
| 2023-08-18 | 344.00 | 410.00 | 340.00 | 372.00 | 372.00 | 14,900,000 |
| 2023-08-16 | 300.00 | 354.00 | 262.00 | 340.00 | 340.00 | 25,097,100 |
| 2023-08-15 | 230.00 | 286.00 | 230.00 | 286.00 | 286.00 | 21,760,800 |
| 2023-08-14 | 206.00 | 252.00 | 206.00 | 230.00 | 230.00 | 9,204,000 |
| 2023-08-11 | 197.00 | 208.00 | 196.00 | 204.00 | 204.00 | 2,288,400 |
| 2023-08-10 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | 846,700 |
| 2023-08-09 | 196.00 | 206.00 | 190.00 | 195.00 | 195.00 | 229,700 |
| 2023-08-08 | 194.00 | 197.00 | 190.00 | 196.00 | 196.00 | 558,900 |
| 2023-08-07 | 197.00 | 210.00 | 193.00 | 194.00 | 194.00 | 1,295,500 |
| 2023-08-04 | 197.00 | 202.00 | 190.00 | 196.00 | 196.00 | 561,700 |
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.