Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 17,500 |
| 2022-08-05 | 220.00 | 222.00 | 210.00 | 216.00 | 216.00 | 27,700 |
| 2022-08-04 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | 382,000 |
| 2022-08-03 | 212.00 | 234.00 | 210.00 | 232.00 | 232.00 | 217,900 |
| 2022-08-02 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 78,100 |
| 2022-08-01 | 210.00 | 218.00 | 196.00 | 196.00 | 196.00 | 303,600 |
| 2022-07-29 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | 67,200 |
| 2022-07-28 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | 296,600 |
| 2022-07-27 | 206.00 | 234.00 | 196.00 | 232.00 | 232.00 | 400,800 |
| 2022-07-26 | 206.00 | 212.00 | 200.00 | 208.00 | 208.00 | 210,500 |
| 2022-07-25 | 208.00 | 210.00 | 194.00 | 208.00 | 208.00 | 270,600 |
| 2022-07-22 | 197.00 | 224.00 | 196.00 | 208.00 | 208.00 | 556,300 |
| 2022-07-21 | 202.00 | 204.00 | 197.00 | 197.00 | 197.00 | 330,900 |
| 2022-07-20 | 189.00 | 206.00 | 175.00 | 194.00 | 194.00 | 813,700 |
| 2022-07-19 | 185.00 | 198.00 | 173.00 | 173.00 | 173.00 | 345,500 |
| 2022-07-18 | 198.00 | 200.00 | 185.00 | 185.00 | 185.00 | 2,265,600 |
| 2022-07-15 | 216.00 | 216.00 | 198.00 | 198.00 | 198.00 | 60,800 |
| 2022-07-14 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 45,800 |
| 2022-07-13 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | 939,600 |
| 2022-07-12 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 141,400 |
| 2022-07-11 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 12,200 |
| 2022-07-08 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 26,200 |
| 2022-07-07 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 13,600 |
| 2022-07-06 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 43,700 |
| 2022-07-05 | 218.00 | 228.00 | 214.00 | 220.00 | 220.00 | 32,100 |
| 2022-07-04 | 222.00 | 234.00 | 218.00 | 218.00 | 218.00 | 80,400 |
| 2022-07-01 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 138,900 |
| 2022-06-30 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 27,700 |
| 2022-06-29 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 50,800 |
| 2022-06-28 | 238.00 | 240.00 | 224.00 | 230.00 | 230.00 | 365,200 |
| 2022-06-27 | 240.00 | 244.00 | 230.00 | 238.00 | 238.00 | 164,600 |
| 2022-06-24 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 18,600 |
| 2022-06-23 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 182,500 |
| 2022-06-22 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 20,900 |
| 2022-06-21 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 21,700 |
| 2022-06-20 | 236.00 | 246.00 | 236.00 | 246.00 | 246.00 | 14,200 |
| 2022-06-17 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 4,800 |
| 2022-06-16 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 14,100 |
| 2022-06-15 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 10,600 |
| 2022-06-14 | 238.00 | 246.00 | 238.00 | 242.00 | 242.00 | 104,000 |
| 2022-06-13 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 57,900 |
| 2022-06-10 | 240.00 | 240.00 | 228.00 | 238.00 | 238.00 | 368,000 |
| 2022-06-09 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 32,300 |
| 2022-06-08 | 238.00 | 248.00 | 234.00 | 242.00 | 242.00 | 377,100 |
| 2022-06-07 | 230.00 | 238.00 | 224.00 | 238.00 | 238.00 | 367,700 |
| 2022-06-06 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 30,000 |
| 2022-06-03 | 226.00 | 236.00 | 220.00 | 220.00 | 220.00 | 913,400 |
| 2022-06-02 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 27,300 |
| 2022-05-31 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 42,700 |
| 2022-05-30 | 240.00 | 248.00 | 228.00 | 240.00 | 240.00 | 618,900 |
| 2022-05-27 | 240.00 | 240.00 | 216.00 | 240.00 | 240.00 | 99,500 |
| 2022-05-25 | 230.00 | 242.00 | 224.00 | 228.00 | 228.00 | 224,100 |
| 2022-05-24 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 114,700 |
| 2022-05-23 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | 73,300 |
| 2022-05-20 | 220.00 | 234.00 | 220.00 | 234.00 | 234.00 | 45,000 |
| 2022-05-19 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 25,100 |
| 2022-05-18 | 224.00 | 234.00 | 224.00 | 226.00 | 226.00 | 30,500 |
| 2022-05-17 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 86,500 |
| 2022-05-13 | 236.00 | 236.00 | 220.00 | 232.00 | 232.00 | 192,300 |
| 2022-05-12 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 29,600 |
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.