Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 258.00 | 258.00 | 238.00 | 244.00 | 244.00 | 170,600 |
| 2022-02-03 | 242.00 | 250.00 | 236.00 | 238.00 | 238.00 | 816,000 |
| 2022-02-02 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 73,500 |
| 2022-01-31 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 78,400 |
| 2022-01-28 | 254.00 | 262.00 | 246.00 | 248.00 | 248.00 | 244,700 |
| 2022-01-27 | 282.00 | 282.00 | 254.00 | 264.00 | 264.00 | 87,200 |
| 2022-01-26 | 262.00 | 264.00 | 250.00 | 262.00 | 262.00 | 180,800 |
| 2022-01-25 | 254.00 | 282.00 | 248.00 | 262.00 | 262.00 | 862,700 |
| 2022-01-24 | 244.00 | 256.00 | 244.00 | 254.00 | 254.00 | 56,000 |
| 2022-01-21 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 67,700 |
| 2022-01-20 | 248.00 | 250.00 | 242.00 | 250.00 | 250.00 | 51,600 |
| 2022-01-19 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 64,500 |
| 2022-01-18 | 248.00 | 248.00 | 236.00 | 246.00 | 246.00 | 162,100 |
| 2022-01-17 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 47,800 |
| 2022-01-14 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 249,700 |
| 2022-01-13 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 105,300 |
| 2022-01-12 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | 90,900 |
| 2022-01-11 | 260.00 | 264.00 | 250.00 | 252.00 | 252.00 | 232,500 |
| 2022-01-10 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 136,100 |
| 2022-01-07 | 248.00 | 274.00 | 244.00 | 250.00 | 250.00 | 612,700 |
| 2022-01-06 | 244.00 | 248.00 | 238.00 | 248.00 | 248.00 | 239,800 |
| 2022-01-05 | 258.00 | 262.00 | 244.00 | 244.00 | 244.00 | 730,800 |
| 2022-01-04 | 242.00 | 300.00 | 242.00 | 252.00 | 252.00 | 6,435,800 |
| 2022-01-03 | 250.00 | 264.00 | 236.00 | 240.00 | 240.00 | 430,200 |
| 2021-12-30 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1,278,400 |
| 2021-12-29 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 32,000 |
| 2021-12-28 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 28,600 |
| 2021-12-27 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 39,000 |
| 2021-12-24 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 34,400 |
| 2021-12-23 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 112,900 |
| 2021-12-22 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 73,700 |
| 2021-12-21 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 58,500 |
| 2021-12-20 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | 115,000 |
| 2021-12-17 | 250.00 | 250.00 | 238.00 | 250.00 | 250.00 | 68,600 |
| 2021-12-16 | 248.00 | 250.00 | 240.00 | 250.00 | 250.00 | 165,500 |
| 2021-12-15 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | 13,900 |
| 2021-12-14 | 250.00 | 250.00 | 236.00 | 240.00 | 240.00 | 53,800 |
| 2021-12-13 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 2,500 |
| 2021-12-10 | 254.00 | 254.00 | 236.00 | 246.00 | 246.00 | 102,000 |
| 2021-12-09 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | 131,800 |
| 2021-12-08 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 47,900 |
| 2021-12-07 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 48,100 |
| 2021-12-06 | 270.00 | 290.00 | 246.00 | 250.00 | 250.00 | 81,400 |
| 2021-12-03 | 246.00 | 250.00 | 240.00 | 250.00 | 250.00 | 6,500 |
| 2021-12-02 | 240.00 | 250.00 | 230.00 | 246.00 | 246.00 | 57,200 |
| 2021-12-01 | 274.00 | 274.00 | 240.00 | 240.00 | 240.00 | 329,900 |
| 2021-11-30 | 288.00 | 288.00 | 254.00 | 254.00 | 254.00 | 239,200 |
| 2021-11-29 | 284.00 | 284.00 | 268.00 | 268.00 | 268.00 | 63,800 |
| 2021-11-26 | 282.00 | 292.00 | 280.00 | 284.00 | 284.00 | 93,700 |
| 2021-11-25 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 24,400 |
| 2021-11-24 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 25,800 |
| 2021-11-23 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 4,700 |
| 2021-11-22 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 68,600 |
| 2021-11-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4,300 |
| 2021-11-18 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 17,200 |
| 2021-11-17 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 38,300 |
| 2021-11-16 | 288.00 | 296.00 | 286.00 | 294.00 | 294.00 | 35,800 |
| 2021-11-15 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 239,500 |
| 2021-11-12 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 36,800 |
| 2021-11-11 | 290.00 | 296.00 | 290.00 | 290.00 | 290.00 | 616,200 |
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.