Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 198.00 | 198.00 | 193.00 | 197.00 | 197.00 | 204,700 |
| 2023-08-02 | 200.00 | 212.00 | 194.00 | 198.00 | 198.00 | 430,800 |
| 2023-08-01 | 200.00 | 220.00 | 192.00 | 193.00 | 193.00 | 301,300 |
| 2023-07-31 | 204.00 | 220.00 | 191.00 | 200.00 | 200.00 | 184,900 |
| 2023-07-28 | 220.00 | 224.00 | 204.00 | 204.00 | 204.00 | 1,094,800 |
| 2023-07-27 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 591,300 |
| 2023-07-26 | 214.00 | 222.00 | 208.00 | 218.00 | 218.00 | 2,705,900 |
| 2023-07-25 | 212.00 | 220.00 | 208.00 | 214.00 | 214.00 | 715,600 |
| 2023-07-24 | 200.00 | 220.00 | 195.00 | 212.00 | 212.00 | 1,156,900 |
| 2023-07-21 | 197.00 | 204.00 | 195.00 | 199.00 | 199.00 | 330,100 |
| 2023-07-20 | 191.00 | 208.00 | 187.00 | 198.00 | 198.00 | 2,025,000 |
| 2023-07-18 | 191.00 | 194.00 | 183.00 | 191.00 | 191.00 | 643,400 |
| 2023-07-17 | 174.00 | 220.00 | 174.00 | 191.00 | 191.00 | 3,812,000 |
| 2023-07-14 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 299,300 |
| 2023-07-13 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 182,600 |
| 2023-07-12 | 173.00 | 175.00 | 170.00 | 173.00 | 173.00 | 172,100 |
| 2023-07-11 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | 98,100 |
| 2023-07-10 | 175.00 | 185.00 | 169.00 | 175.00 | 175.00 | 743,600 |
| 2023-07-07 | 165.00 | 178.00 | 165.00 | 174.00 | 174.00 | 603,800 |
| 2023-07-06 | 174.00 | 179.00 | 160.00 | 165.00 | 165.00 | 1,023,200 |
| 2023-07-05 | 157.00 | 182.00 | 155.00 | 174.00 | 174.00 | 657,900 |
| 2023-07-04 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 192,300 |
| 2023-07-03 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 156,000 |
| 2023-06-27 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 45,400 |
| 2023-06-26 | 152.00 | 152.00 | 146.00 | 151.00 | 151.00 | 173,400 |
| 2023-06-23 | 151.00 | 154.00 | 144.00 | 153.00 | 153.00 | 198,400 |
| 2023-06-22 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 241,000 |
| 2023-06-21 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 132,900 |
| 2023-06-20 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 68,300 |
| 2023-06-19 | 154.00 | 158.00 | 149.00 | 155.00 | 155.00 | 131,300 |
| 2023-06-16 | 150.00 | 159.00 | 150.00 | 154.00 | 154.00 | 113,700 |
| 2023-06-15 | 153.00 | 154.00 | 147.00 | 152.00 | 152.00 | 424,400 |
| 2023-06-14 | 146.00 | 157.00 | 146.00 | 153.00 | 153.00 | 263,200 |
| 2023-06-13 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 55,000 |
| 2023-06-12 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 106,600 |
| 2023-06-09 | 147.00 | 160.00 | 146.00 | 150.00 | 150.00 | 544,500 |
| 2023-06-08 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | 63,100 |
| 2023-06-07 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 314,100 |
| 2023-06-06 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | 89,800 |
| 2023-06-05 | 147.00 | 148.00 | 142.00 | 146.00 | 146.00 | 344,000 |
| 2023-05-31 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 78,200 |
| 2023-05-30 | 151.00 | 152.00 | 145.00 | 149.00 | 149.00 | 476,000 |
| 2023-05-29 | 153.00 | 155.00 | 145.00 | 149.00 | 149.00 | 2,556,300 |
| 2023-05-26 | 151.00 | 157.00 | 150.00 | 155.00 | 155.00 | 190,500 |
| 2023-05-25 | 156.00 | 157.00 | 145.00 | 151.00 | 151.00 | 1,209,900 |
| 2023-05-24 | 163.00 | 164.00 | 155.00 | 155.00 | 155.00 | 384,900 |
| 2023-05-23 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 325,600 |
| 2023-05-22 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 217,600 |
| 2023-05-19 | 160.00 | 163.00 | 154.00 | 158.00 | 158.00 | 254,600 |
| 2023-05-17 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 90,400 |
| 2023-05-16 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 155,500 |
| 2023-05-15 | 160.00 | 167.00 | 160.00 | 163.00 | 163.00 | 210,700 |
| 2023-05-12 | 164.00 | 165.00 | 160.00 | 160.00 | 160.00 | 308,000 |
| 2023-05-11 | 170.00 | 170.00 | 157.00 | 163.00 | 163.00 | 1,447,900 |
| 2023-05-10 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 737,000 |
| 2023-05-09 | 172.00 | 172.00 | 162.00 | 168.00 | 168.00 | 444,400 |
| 2023-05-08 | 182.00 | 182.00 | 170.00 | 172.00 | 172.00 | 6,045,100 |
| 2023-05-05 | 188.00 | 190.00 | 176.00 | 182.00 | 182.00 | 2,814,000 |
| 2023-05-04 | 193.00 | 199.00 | 183.00 | 189.00 | 189.00 | 450,700 |
| 2023-05-03 | 204.00 | 204.00 | 192.00 | 193.00 | 193.00 | 4,056,600 |
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.