Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 55,900 |
| 2026-07-23 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 81,600 |
| 2026-07-22 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 200,500 |
| 2026-07-21 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 40,900 |
| 2026-07-20 | 272.00 | 280.00 | 268.00 | 276.00 | 276.00 | 292,300 |
| 2026-07-17 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | 65,400 |
| 2026-07-16 | 270.00 | 280.00 | 266.00 | 268.00 | 268.00 | 94,800 |
| 2026-07-15 | 270.00 | 276.00 | 262.00 | 268.00 | 268.00 | 160,500 |
| 2026-07-14 | 284.00 | 284.00 | 270.00 | 270.00 | 270.00 | 178,100 |
| 2026-07-13 | 278.00 | 282.00 | 272.00 | 278.00 | 278.00 | 37,100 |
| 2026-07-10 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 37,100 |
| 2026-07-09 | 266.00 | 280.00 | 266.00 | 280.00 | 280.00 | 91,100 |
| 2026-07-08 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 35,900 |
| 2026-07-07 | 272.00 | 280.00 | 266.00 | 274.00 | 274.00 | 59,200 |
| 2026-07-06 | 274.00 | 274.00 | 262.00 | 272.00 | 272.00 | 102,000 |
| 2026-07-03 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | 212,900 |
| 2026-07-02 | 284.00 | 286.00 | 260.00 | 274.00 | 274.00 | 330,100 |
| 2026-07-01 | 280.00 | 286.00 | 278.00 | 282.00 | 282.00 | 49,800 |
| 2026-06-30 | 290.00 | 290.00 | 272.00 | 280.00 | 280.00 | 112,400 |
| 2026-06-29 | 278.00 | 306.00 | 278.00 | 290.00 | 290.00 | 111,400 |
| 2026-06-26 | 284.00 | 286.00 | 272.00 | 276.00 | 276.00 | 72,400 |
| 2026-06-25 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 12,800 |
| 2026-06-24 | 288.00 | 296.00 | 274.00 | 274.00 | 274.00 | 128,800 |
| 2026-06-23 | 286.00 | 288.00 | 274.00 | 288.00 | 288.00 | 66,800 |
| 2026-06-22 | 288.00 | 306.00 | 280.00 | 288.00 | 288.00 | 150,600 |
| 2026-06-19 | 290.00 | 296.00 | 282.00 | 282.00 | 282.00 | 74,500 |
| 2026-06-18 | 288.00 | 290.00 | 274.00 | 288.00 | 288.00 | 102,100 |
| 2026-06-17 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 48,400 |
| 2026-06-16 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-06-15 | 286.00 | 294.00 | 280.00 | 288.00 | 288.00 | 126,900 |
| 2026-06-12 | 278.00 | 286.00 | 276.00 | 284.00 | 284.00 | 91,600 |
| 2026-06-11 | 294.00 | 294.00 | 272.00 | 278.00 | 278.00 | 152,400 |
| 2026-06-10 | 268.00 | 300.00 | 268.00 | 276.00 | 276.00 | 11,452,700 |
| 2026-06-09 | 256.00 | 272.00 | 254.00 | 260.00 | 260.00 | 137,500 |
| 2026-06-08 | 258.00 | 280.00 | 256.00 | 256.00 | 256.00 | 471,400 |
| 2026-06-05 | 276.00 | 276.00 | 252.00 | 264.00 | 264.00 | 708,500 |
| 2026-06-04 | 268.00 | 318.00 | 256.00 | 278.00 | 278.00 | 829,000 |
| 2026-06-03 | 278.00 | 278.00 | 240.00 | 256.00 | 256.00 | 287,000 |
| 2026-06-02 | 270.00 | 280.00 | 262.00 | 278.00 | 278.00 | 147,300 |
| 2026-06-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-29 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | 11,100 |
| 2026-05-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-26 | 274.00 | 282.00 | 260.00 | 270.00 | 270.00 | 1,306,100 |
| 2026-05-25 | 268.00 | 280.00 | 268.00 | 274.00 | 274.00 | 266,500 |
| 2026-05-22 | 262.00 | 274.00 | 262.00 | 268.00 | 268.00 | 40,400 |
| 2026-05-21 | 270.00 | 280.00 | 260.00 | 264.00 | 264.00 | 216,500 |
| 2026-05-20 | 278.00 | 284.00 | 264.00 | 276.00 | 276.00 | 92,300 |
| 2026-05-19 | 290.00 | 290.00 | 262.00 | 270.00 | 270.00 | 497,500 |
| 2026-05-18 | 292.00 | 296.00 | 276.00 | 290.00 | 290.00 | 1,638,500 |
| 2026-05-15 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-05-14 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-05-13 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 90,100 |
| 2026-05-12 | 298.00 | 304.00 | 286.00 | 296.00 | 296.00 | 214,600 |
| 2026-05-11 | 294.00 | 298.00 | 286.00 | 298.00 | 298.00 | 435,500 |
| 2026-05-08 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 121,000 |
| 2026-05-07 | 304.00 | 304.00 | 286.00 | 294.00 | 294.00 | 406,300 |
| 2026-05-06 | 300.00 | 304.00 | 288.00 | 304.00 | 304.00 | 271,100 |
| 2026-05-05 | 296.00 | 300.00 | 276.00 | 300.00 | 300.00 | 660,500 |
| 2026-05-04 | 284.00 | 328.00 | 284.00 | 292.00 | 292.00 | 1,970,500 |
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.