Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 29,600 |
| 2022-05-11 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 21,700 |
| 2022-05-10 | 238.00 | 238.00 | 226.00 | 236.00 | 236.00 | 40,000 |
| 2022-05-09 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 12,900 |
| 2022-04-28 | 242.00 | 242.00 | 224.00 | 240.00 | 240.00 | 53,200 |
| 2022-04-27 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 3,000 |
| 2022-04-26 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 53,400 |
| 2022-04-25 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 35,800 |
| 2022-04-22 | 248.00 | 248.00 | 232.00 | 238.00 | 238.00 | 554,100 |
| 2022-04-21 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 21,200 |
| 2022-04-20 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 43,000 |
| 2022-04-19 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 121,500 |
| 2022-04-18 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 58,300 |
| 2022-04-14 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 1,100 |
| 2022-04-13 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 30,200 |
| 2022-04-12 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 300 |
| 2022-04-11 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 32,100 |
| 2022-04-08 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 36,100 |
| 2022-04-07 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 120,400 |
| 2022-04-06 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 49,900 |
| 2022-04-05 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 25,700 |
| 2022-04-04 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 5,400 |
| 2022-04-01 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 66,700 |
| 2022-03-31 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 52,400 |
| 2022-03-30 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 83,200 |
| 2022-03-29 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 5,400 |
| 2022-03-28 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 95,000 |
| 2022-03-25 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 38,300 |
| 2022-03-24 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 44,400 |
| 2022-03-23 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 15,900 |
| 2022-03-22 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 33,500 |
| 2022-03-21 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 21,300 |
| 2022-03-18 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 38,800 |
| 2022-03-17 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 33,500 |
| 2022-03-16 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 8,300 |
| 2022-03-15 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 62,800 |
| 2022-03-14 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 85,400 |
| 2022-03-11 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 33,200 |
| 2022-03-10 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 25,100 |
| 2022-03-09 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 63,300 |
| 2022-03-08 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 66,000 |
| 2022-03-07 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 116,000 |
| 2022-03-04 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | 418,300 |
| 2022-03-02 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 131,400 |
| 2022-03-01 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 86,200 |
| 2022-02-25 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 14,800 |
| 2022-02-24 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 25,000 |
| 2022-02-23 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 52,200 |
| 2022-02-22 | 242.00 | 246.00 | 234.00 | 244.00 | 244.00 | 332,700 |
| 2022-02-21 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 61,100 |
| 2022-02-18 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 173,200 |
| 2022-02-17 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 9,000 |
| 2022-02-16 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 148,400 |
| 2022-02-15 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 50,200 |
| 2022-02-14 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 74,300 |
| 2022-02-11 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 13,800 |
| 2022-02-10 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 40,300 |
| 2022-02-09 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 115,600 |
| 2022-02-08 | 244.00 | 250.00 | 242.00 | 250.00 | 250.00 | 85,200 |
| 2022-02-07 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 106,600 |
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.