Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 324.00 | 338.00 | 312.00 | 318.00 | 318.00 | 977,500 |
| 2026-01-26 | 324.00 | 334.00 | 312.00 | 320.00 | 320.00 | 638,700 |
| 2026-01-23 | 330.00 | 330.00 | 300.00 | 316.00 | 316.00 | 801,500 |
| 2026-01-22 | 318.00 | 346.00 | 316.00 | 324.00 | 324.00 | 1,370,900 |
| 2026-01-21 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | 286,000 |
| 2026-01-20 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | 213,000 |
| 2026-01-19 | 318.00 | 324.00 | 310.00 | 320.00 | 320.00 | 355,600 |
| 2026-01-16 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-01-15 | 322.00 | 322.00 | 314.00 | 318.00 | 318.00 | 482,200 |
| 2026-01-14 | 320.00 | 324.00 | 310.00 | 322.00 | 322.00 | 445,200 |
| 2026-01-13 | 326.00 | 332.00 | 316.00 | 320.00 | 320.00 | 965,700 |
| 2026-01-12 | 326.00 | 334.00 | 316.00 | 326.00 | 326.00 | 1,055,300 |
| 2026-01-09 | 320.00 | 324.00 | 316.00 | 324.00 | 324.00 | 869,500 |
| 2026-01-08 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 779,200 |
| 2026-01-07 | 324.00 | 326.00 | 310.00 | 314.00 | 314.00 | 925,800 |
| 2026-01-06 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | 1,394,900 |
| 2026-01-05 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | 1,486,700 |
| 2026-01-02 | 334.00 | 334.00 | 316.00 | 328.00 | 328.00 | 1,037,600 |
| 2026-01-01 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-12-31 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-12-30 | 324.00 | 330.00 | 316.00 | 322.00 | 322.00 | 1,707,900 |
| 2025-12-29 | 316.00 | 348.00 | 304.00 | 322.00 | 322.00 | 13,597,900 |
| 2025-12-26 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-12-25 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-12-24 | 306.00 | 328.00 | 304.00 | 308.00 | 308.00 | 1,446,000 |
| 2025-12-23 | 316.00 | 326.00 | 300.00 | 306.00 | 306.00 | 695,800 |
| 2025-12-22 | 320.00 | 322.00 | 298.00 | 314.00 | 314.00 | 858,100 |
| 2025-12-19 | 336.00 | 340.00 | 310.00 | 320.00 | 320.00 | 1,678,400 |
| 2025-12-18 | 302.00 | 360.00 | 296.00 | 336.00 | 336.00 | 10,595,700 |
| 2025-12-17 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | 399,600 |
| 2025-12-16 | 304.00 | 312.00 | 298.00 | 306.00 | 306.00 | 1,073,300 |
| 2025-12-15 | 300.00 | 310.00 | 296.00 | 302.00 | 302.00 | 1,046,800 |
| 2025-12-12 | 318.00 | 318.00 | 296.00 | 300.00 | 300.00 | 1,193,000 |
| 2025-12-11 | 288.00 | 308.00 | 286.00 | 306.00 | 306.00 | 3,364,300 |
| 2025-12-10 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 764,500 |
| 2025-12-09 | 270.00 | 284.00 | 270.00 | 284.00 | 284.00 | 756,900 |
| 2025-12-08 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | 183,200 |
| 2025-12-05 | 268.00 | 274.00 | 264.00 | 270.00 | 270.00 | 170,500 |
| 2025-12-04 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 308,400 |
| 2025-12-03 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 256,800 |
| 2025-12-02 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 81,900 |
| 2025-12-01 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 333,900 |
| 2025-11-28 | 276.00 | 276.00 | 268.00 | 276.00 | 276.00 | 167,300 |
| 2025-11-27 | 274.00 | 304.00 | 266.00 | 276.00 | 276.00 | 4,327,700 |
| 2025-11-26 | 276.00 | 282.00 | 272.00 | 274.00 | 274.00 | 339,200 |
| 2025-11-25 | 276.00 | 280.00 | 268.00 | 276.00 | 276.00 | 157,300 |
| 2025-11-24 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 79,700 |
| 2025-11-21 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 61,100 |
| 2025-11-20 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 97,300 |
| 2025-11-19 | 270.00 | 276.00 | 268.00 | 272.00 | 272.00 | 167,200 |
| 2025-11-18 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 74,000 |
| 2025-11-17 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 141,800 |
| 2025-11-14 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 166,200 |
| 2025-11-13 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 143,400 |
| 2025-11-12 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 201,100 |
| 2025-11-11 | 266.00 | 278.00 | 266.00 | 274.00 | 274.00 | 694,900 |
| 2025-11-10 | 268.00 | 274.00 | 260.00 | 266.00 | 266.00 | 385,300 |
| 2025-11-07 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | 90,300 |
| 2025-11-06 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 455,100 |
| 2025-11-05 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 382,900 |
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.