Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 346.00 | 346.00 | 334.00 | 334.00 | 334.00 | 1,295,900 |
| 2022-10-31 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | 657,300 |
| 2022-10-28 | 358.00 | 358.00 | 344.00 | 346.00 | 346.00 | 1,358,000 |
| 2022-10-27 | 358.00 | 364.00 | 356.00 | 358.00 | 358.00 | 3,181,800 |
| 2022-10-26 | 358.00 | 364.00 | 356.00 | 358.00 | 358.00 | 1,615,400 |
| 2022-10-25 | 366.00 | 366.00 | 354.00 | 358.00 | 358.00 | 2,397,100 |
| 2022-10-24 | 370.00 | 372.00 | 362.00 | 366.00 | 366.00 | 3,943,400 |
| 2022-10-21 | 372.00 | 376.00 | 358.00 | 368.00 | 368.00 | 2,155,700 |
| 2022-10-20 | 352.00 | 374.00 | 350.00 | 372.00 | 372.00 | 1,196,800 |
| 2022-10-19 | 368.00 | 376.00 | 350.00 | 350.00 | 350.00 | 3,762,700 |
| 2022-10-18 | 366.00 | 376.00 | 360.00 | 372.00 | 372.00 | 2,008,300 |
| 2022-10-17 | 370.00 | 370.00 | 356.00 | 368.00 | 368.00 | 2,524,200 |
| 2022-10-14 | 372.00 | 378.00 | 368.00 | 370.00 | 370.00 | 1,581,200 |
| 2022-10-13 | 370.00 | 386.00 | 370.00 | 374.00 | 374.00 | 1,582,100 |
| 2022-10-12 | 374.00 | 384.00 | 362.00 | 370.00 | 370.00 | 2,022,100 |
| 2022-10-11 | 370.00 | 386.00 | 366.00 | 372.00 | 372.00 | 2,478,900 |
| 2022-10-10 | 394.00 | 394.00 | 368.00 | 370.00 | 370.00 | 2,854,800 |
| 2022-10-07 | 396.00 | 410.00 | 388.00 | 394.00 | 394.00 | 5,199,700 |
| 2022-10-06 | 400.00 | 410.00 | 392.00 | 396.00 | 396.00 | 4,354,500 |
| 2022-10-05 | 408.00 | 414.00 | 382.00 | 398.00 | 398.00 | 4,604,600 |
| 2022-10-04 | 424.00 | 454.00 | 400.00 | 408.00 | 408.00 | 11,137,000 |
| 2022-10-03 | 360.00 | 422.00 | 352.00 | 418.00 | 418.00 | 10,414,300 |
| 2022-09-30 | 360.00 | 360.00 | 338.00 | 348.00 | 348.00 | 3,984,600 |
| 2022-09-29 | 386.00 | 388.00 | 362.00 | 362.00 | 362.00 | 2,703,000 |
| 2022-09-28 | 404.00 | 412.00 | 386.00 | 388.00 | 388.00 | 3,557,100 |
| 2022-09-27 | 436.00 | 450.00 | 406.00 | 406.00 | 406.00 | 5,854,900 |
| 2022-09-26 | 466.00 | 466.00 | 436.00 | 436.00 | 436.00 | 4,702,200 |
| 2022-09-23 | 500.00 | 500.00 | 466.00 | 468.00 | 468.00 | 9,582,900 |
| 2022-09-22 | 482.00 | 550.00 | 482.00 | 500.00 | 500.00 | 14,802,100 |
| 2022-09-21 | 505.00 | 530.00 | 466.00 | 482.00 | 482.00 | 8,248,200 |
| 2022-09-20 | 500.00 | 600.00 | 482.00 | 500.00 | 500.00 | 33,721,600 |
| 2022-09-19 | 392.00 | 482.00 | 392.00 | 482.00 | 482.00 | 20,295,000 |
| 2022-09-16 | 360.00 | 398.00 | 360.00 | 386.00 | 386.00 | 9,028,900 |
| 2022-09-15 | 362.00 | 376.00 | 350.00 | 350.00 | 350.00 | 16,478,700 |
| 2022-09-14 | 362.00 | 370.00 | 350.00 | 360.00 | 360.00 | 5,624,800 |
| 2022-09-13 | 374.00 | 386.00 | 362.00 | 362.00 | 362.00 | 7,225,600 |
| 2022-09-12 | 378.00 | 388.00 | 368.00 | 372.00 | 372.00 | 3,767,200 |
| 2022-09-09 | 370.00 | 438.00 | 366.00 | 366.00 | 366.00 | 20,199,100 |
| 2022-09-08 | 352.00 | 378.00 | 344.00 | 368.00 | 368.00 | 3,474,400 |
| 2022-09-07 | 380.00 | 400.00 | 350.00 | 350.00 | 350.00 | 12,424,600 |
| 2022-09-06 | 400.00 | 400.00 | 374.00 | 374.00 | 374.00 | 15,004,300 |
| 2022-09-05 | 376.00 | 420.00 | 338.00 | 400.00 | 400.00 | 11,046,400 |
| 2022-09-02 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1,086,700 |
| 2022-09-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 423,000 |
| 2022-08-31 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | 884,100 |
| 2022-08-30 | 232.00 | 232.00 | 224.00 | 232.00 | 232.00 | 73,000 |
| 2022-08-29 | 220.00 | 248.00 | 216.00 | 232.00 | 232.00 | 220,300 |
| 2022-08-26 | 230.00 | 236.00 | 218.00 | 226.00 | 226.00 | 360,400 |
| 2022-08-25 | 220.00 | 240.00 | 212.00 | 228.00 | 228.00 | 430,200 |
| 2022-08-24 | 208.00 | 218.00 | 208.00 | 218.00 | 218.00 | 104,100 |
| 2022-08-23 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 117,800 |
| 2022-08-22 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 67,400 |
| 2022-08-19 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 95,000 |
| 2022-08-18 | 214.00 | 224.00 | 210.00 | 220.00 | 220.00 | 92,400 |
| 2022-08-16 | 218.00 | 224.00 | 204.00 | 214.00 | 214.00 | 705,400 |
| 2022-08-15 | 218.00 | 240.00 | 212.00 | 218.00 | 218.00 | 992,300 |
| 2022-08-12 | 208.00 | 224.00 | 204.00 | 204.00 | 204.00 | 83,000 |
| 2022-08-11 | 206.00 | 220.00 | 206.00 | 214.00 | 214.00 | 37,900 |
| 2022-08-10 | 214.00 | 224.00 | 204.00 | 204.00 | 204.00 | 179,400 |
| 2022-08-09 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 57,900 |
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.