Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,215,000 |
| 2023-04-28 | 204.00 | 216.00 | 200.00 | 216.00 | 216.00 | 269,800 |
| 2023-04-27 | 199.00 | 216.00 | 195.00 | 204.00 | 204.00 | 241,500 |
| 2023-04-26 | 204.00 | 204.00 | 194.00 | 199.00 | 199.00 | 742,700 |
| 2023-04-18 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 163,600 |
| 2023-04-17 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | 491,300 |
| 2023-04-14 | 208.00 | 214.00 | 206.00 | 206.00 | 206.00 | 158,300 |
| 2023-04-13 | 216.00 | 218.00 | 202.00 | 204.00 | 204.00 | 2,301,300 |
| 2023-04-12 | 226.00 | 226.00 | 212.00 | 216.00 | 216.00 | 425,700 |
| 2023-04-11 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 230,600 |
| 2023-04-10 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | 154,500 |
| 2023-04-06 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 417,100 |
| 2023-04-05 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | 615,000 |
| 2023-04-04 | 216.00 | 226.00 | 210.00 | 218.00 | 218.00 | 278,200 |
| 2023-04-03 | 220.00 | 228.00 | 216.00 | 216.00 | 216.00 | 4,936,700 |
| 2023-03-31 | 234.00 | 240.00 | 224.00 | 232.00 | 232.00 | 878,200 |
| 2023-03-30 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 136,200 |
| 2023-03-29 | 238.00 | 242.00 | 232.00 | 240.00 | 240.00 | 384,100 |
| 2023-03-28 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 64,600 |
| 2023-03-27 | 228.00 | 240.00 | 220.00 | 234.00 | 234.00 | 129,400 |
| 2023-03-24 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 74,000 |
| 2023-03-21 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 55,800 |
| 2023-03-20 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 99,600 |
| 2023-03-17 | 220.00 | 230.00 | 220.00 | 228.00 | 228.00 | 144,900 |
| 2023-03-16 | 218.00 | 232.00 | 216.00 | 220.00 | 220.00 | 301,000 |
| 2023-03-15 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 1,129,100 |
| 2023-03-14 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 148,400 |
| 2023-03-13 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 149,000 |
| 2023-03-10 | 242.00 | 246.00 | 236.00 | 238.00 | 238.00 | 264,800 |
| 2023-03-09 | 240.00 | 246.00 | 238.00 | 242.00 | 242.00 | 114,100 |
| 2023-03-08 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 344,100 |
| 2023-03-07 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 145,600 |
| 2023-03-06 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 301,000 |
| 2023-03-03 | 246.00 | 262.00 | 244.00 | 250.00 | 250.00 | 526,300 |
| 2023-03-02 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 570,700 |
| 2023-03-01 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | 139,800 |
| 2023-02-28 | 248.00 | 254.00 | 238.00 | 250.00 | 250.00 | 266,400 |
| 2023-02-27 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 158,800 |
| 2023-02-24 | 248.00 | 250.00 | 234.00 | 248.00 | 248.00 | 202,000 |
| 2023-02-23 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 160,200 |
| 2023-02-22 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | 163,000 |
| 2023-02-21 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 149,600 |
| 2023-02-20 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 113,000 |
| 2023-02-17 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 321,100 |
| 2023-02-16 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 156,500 |
| 2023-02-15 | 256.00 | 256.00 | 244.00 | 250.00 | 250.00 | 348,200 |
| 2023-02-14 | 244.00 | 252.00 | 238.00 | 252.00 | 252.00 | 374,500 |
| 2023-02-13 | 248.00 | 254.00 | 244.00 | 246.00 | 246.00 | 493,800 |
| 2023-02-10 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | 3,879,500 |
| 2023-02-09 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 344,000 |
| 2023-02-08 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 883,200 |
| 2023-02-07 | 256.00 | 266.00 | 256.00 | 264.00 | 264.00 | 920,200 |
| 2023-02-06 | 264.00 | 270.00 | 256.00 | 256.00 | 256.00 | 992,200 |
| 2023-02-03 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | 479,200 |
| 2023-02-02 | 268.00 | 274.00 | 266.00 | 266.00 | 266.00 | 606,500 |
| 2023-02-01 | 264.00 | 274.00 | 264.00 | 266.00 | 266.00 | 1,062,100 |
| 2023-01-31 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | 218,900 |
| 2023-01-30 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 589,800 |
| 2023-01-27 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | 872,100 |
| 2023-01-26 | 268.00 | 272.00 | 258.00 | 270.00 | 270.00 | 938,600 |
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.