Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2026-04-30 | 290.00 | 302.00 | 260.00 | 282.00 | 282.00 | 1,752,000 |
| 2026-04-29 | 298.00 | 298.00 | 280.00 | 282.00 | 282.00 | 758,000 |
| 2026-04-28 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 394,700 |
| 2026-04-27 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 769,400 |
| 2026-04-24 | 296.00 | 306.00 | 296.00 | 298.00 | 298.00 | 682,500 |
| 2026-04-23 | 300.00 | 304.00 | 290.00 | 296.00 | 296.00 | 1,110,800 |
| 2026-04-22 | 286.00 | 304.00 | 286.00 | 292.00 | 292.00 | 1,235,600 |
| 2026-04-21 | 290.00 | 290.00 | 272.00 | 286.00 | 286.00 | 485,500 |
| 2026-04-20 | 272.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2,574,100 |
| 2026-04-17 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 67,300 |
| 2026-04-16 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | 447,700 |
| 2026-04-15 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | 93,300 |
| 2026-04-14 | 284.00 | 286.00 | 274.00 | 280.00 | 280.00 | 281,800 |
| 2026-04-13 | 274.00 | 280.00 | 268.00 | 280.00 | 280.00 | 193,800 |
| 2026-04-10 | 272.00 | 284.00 | 268.00 | 268.00 | 268.00 | 300,200 |
| 2026-04-09 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 20,300 |
| 2026-04-08 | 266.00 | 280.00 | 266.00 | 278.00 | 278.00 | 195,600 |
| 2026-04-07 | 268.00 | 276.00 | 258.00 | 268.00 | 268.00 | 69,800 |
| 2026-04-06 | 240.00 | 280.00 | 240.00 | 268.00 | 268.00 | 315,300 |
| 2026-04-02 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 126,900 |
| 2026-04-01 | 280.00 | 290.00 | 270.00 | 270.00 | 270.00 | 377,500 |
| 2026-03-31 | 260.00 | 306.00 | 260.00 | 278.00 | 278.00 | 574,800 |
| 2026-03-30 | 266.00 | 266.00 | 240.00 | 258.00 | 258.00 | 482,800 |
| 2026-03-27 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 92,100 |
| 2026-03-26 | 280.00 | 282.00 | 262.00 | 270.00 | 270.00 | 62,600 |
| 2026-03-25 | 286.00 | 290.00 | 272.00 | 280.00 | 280.00 | 239,400 |
| 2026-03-17 | 262.00 | 278.00 | 262.00 | 274.00 | 274.00 | 21,200 |
| 2026-03-16 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 210,100 |
| 2026-03-13 | 292.00 | 292.00 | 270.00 | 280.00 | 280.00 | 344,400 |
| 2026-03-12 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 80,700 |
| 2026-03-11 | 284.00 | 294.00 | 270.00 | 280.00 | 280.00 | 880,600 |
| 2026-03-10 | 286.00 | 286.00 | 272.00 | 284.00 | 284.00 | 77,600 |
| 2026-03-09 | 266.00 | 292.00 | 260.00 | 284.00 | 284.00 | 454,200 |
| 2026-03-06 | 282.00 | 294.00 | 258.00 | 286.00 | 286.00 | 490,300 |
| 2026-03-05 | 282.00 | 294.00 | 274.00 | 280.00 | 280.00 | 762,700 |
| 2026-03-04 | 294.00 | 296.00 | 274.00 | 282.00 | 282.00 | 283,100 |
| 2026-03-03 | 284.00 | 294.00 | 284.00 | 290.00 | 290.00 | 81,500 |
| 2026-03-02 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 96,400 |
| 2026-02-27 | 288.00 | 300.00 | 284.00 | 292.00 | 292.00 | 33,500 |
| 2026-02-26 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | 22,700 |
| 2026-02-25 | 292.00 | 304.00 | 290.00 | 292.00 | 292.00 | 41,100 |
| 2026-02-24 | 294.00 | 314.00 | 290.00 | 292.00 | 292.00 | 272,800 |
| 2026-02-23 | 294.00 | 294.00 | 284.00 | 294.00 | 294.00 | 104,000 |
| 2026-02-20 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 16,600 |
| 2026-02-19 | 296.00 | 298.00 | 286.00 | 298.00 | 298.00 | 55,100 |
| 2026-02-18 | 298.00 | 300.00 | 286.00 | 296.00 | 296.00 | 39,700 |
| 2026-02-13 | 296.00 | 300.00 | 282.00 | 298.00 | 298.00 | 134,000 |
| 2026-02-12 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | 75,400 |
| 2026-02-11 | 282.00 | 300.00 | 274.00 | 298.00 | 298.00 | 217,700 |
| 2026-02-10 | 272.00 | 288.00 | 268.00 | 282.00 | 282.00 | 148,100 |
| 2026-02-09 | 280.00 | 288.00 | 256.00 | 282.00 | 282.00 | 240,900 |
| 2026-02-06 | 300.00 | 300.00 | 254.00 | 272.00 | 272.00 | 782,700 |
| 2026-02-05 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 231,100 |
| 2026-02-04 | 276.00 | 304.00 | 276.00 | 288.00 | 288.00 | 273,000 |
| 2026-02-03 | 250.00 | 284.00 | 248.00 | 276.00 | 276.00 | 97,000 |
| 2026-02-02 | 280.00 | 280.00 | 242.00 | 264.00 | 264.00 | 270,400 |
| 2026-01-30 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | 147,700 |
| 2026-01-29 | 284.00 | 286.00 | 242.00 | 278.00 | 278.00 | 2,981,900 |
| 2026-01-28 | 318.00 | 318.00 | 280.00 | 284.00 | 284.00 | 2,582,800 |
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.