Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 282.00 | 286.00 | 270.00 | 272.00 | 272.00 | 598,200 |
| 2025-11-03 | 280.00 | 292.00 | 280.00 | 282.00 | 282.00 | 676,300 |
| 2025-10-31 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | 480,700 |
| 2025-10-30 | 298.00 | 300.00 | 280.00 | 282.00 | 282.00 | 715,500 |
| 2025-10-29 | 310.00 | 318.00 | 290.00 | 298.00 | 298.00 | 2,777,100 |
| 2025-10-28 | 302.00 | 334.00 | 282.00 | 304.00 | 304.00 | 12,590,600 |
| 2025-10-27 | 270.00 | 278.00 | 260.00 | 268.00 | 268.00 | 252,500 |
| 2025-10-24 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | 74,900 |
| 2025-10-23 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 140,200 |
| 2025-10-22 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 275,400 |
| 2025-10-21 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 332,900 |
| 2025-10-20 | 270.00 | 272.00 | 256.00 | 268.00 | 268.00 | 190,100 |
| 2025-10-17 | 268.00 | 270.00 | 256.00 | 262.00 | 262.00 | 327,100 |
| 2025-10-16 | 268.00 | 270.00 | 262.00 | 266.00 | 266.00 | 183,200 |
| 2025-10-15 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | 311,500 |
| 2025-10-14 | 280.00 | 280.00 | 262.00 | 274.00 | 274.00 | 751,100 |
| 2025-10-13 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 507,000 |
| 2025-10-10 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 213,000 |
| 2025-10-09 | 280.00 | 290.00 | 280.00 | 284.00 | 284.00 | 324,100 |
| 2025-10-08 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | 858,600 |
| 2025-10-07 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | 798,400 |
| 2025-10-06 | 288.00 | 326.00 | 280.00 | 292.00 | 292.00 | 3,881,300 |
| 2025-10-03 | 292.00 | 298.00 | 280.00 | 282.00 | 282.00 | 548,700 |
| 2025-10-02 | 290.00 | 296.00 | 284.00 | 292.00 | 292.00 | 496,700 |
| 2025-10-01 | 300.00 | 302.00 | 282.00 | 290.00 | 290.00 | 1,021,800 |
| 2025-09-30 | 288.00 | 306.00 | 280.00 | 298.00 | 298.00 | 3,073,700 |
| 2025-09-29 | 286.00 | 288.00 | 276.00 | 282.00 | 282.00 | 689,700 |
| 2025-09-26 | 296.00 | 296.00 | 280.00 | 286.00 | 286.00 | 1,058,200 |
| 2025-09-25 | 290.00 | 300.00 | 272.00 | 296.00 | 296.00 | 1,558,100 |
| 2025-09-24 | 312.00 | 320.00 | 284.00 | 290.00 | 290.00 | 2,366,000 |
| 2025-09-23 | 354.00 | 372.00 | 306.00 | 312.00 | 312.00 | 12,706,700 |
| 2025-09-22 | 300.00 | 340.00 | 298.00 | 340.00 | 340.00 | 20,678,000 |
| 2025-09-19 | 274.00 | 278.00 | 252.00 | 272.00 | 272.00 | 97,600 |
| 2025-09-18 | 270.00 | 280.00 | 266.00 | 274.00 | 274.00 | 129,100 |
| 2025-09-17 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | 84,600 |
| 2025-09-16 | 264.00 | 294.00 | 260.00 | 270.00 | 270.00 | 1,741,600 |
| 2025-09-15 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 114,600 |
| 2025-09-12 | 252.00 | 268.00 | 252.00 | 264.00 | 264.00 | 220,200 |
| 2025-09-11 | 256.00 | 262.00 | 252.00 | 252.00 | 252.00 | 18,300 |
| 2025-09-10 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 38,100 |
| 2025-09-09 | 264.00 | 264.00 | 250.00 | 252.00 | 252.00 | 25,400 |
| 2025-09-08 | 258.00 | 268.00 | 258.00 | 264.00 | 264.00 | 41,900 |
| 2025-09-05 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-09-04 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 66,600 |
| 2025-09-03 | 258.00 | 270.00 | 256.00 | 260.00 | 260.00 | 328,100 |
| 2025-09-02 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 73,700 |
| 2025-09-01 | 256.00 | 262.00 | 246.00 | 248.00 | 248.00 | 183,000 |
| 2025-08-29 | 276.00 | 276.00 | 240.00 | 258.00 | 258.00 | 668,100 |
| 2025-08-28 | 270.00 | 278.00 | 266.00 | 276.00 | 276.00 | 573,700 |
| 2025-08-27 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 76,700 |
| 2025-08-26 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 25,300 |
| 2025-08-25 | 270.00 | 270.00 | 258.00 | 270.00 | 270.00 | 490,600 |
| 2025-08-22 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 229,500 |
| 2025-08-21 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | 408,800 |
| 2025-08-20 | 270.00 | 276.00 | 260.00 | 270.00 | 270.00 | 463,100 |
| 2025-08-19 | 260.00 | 270.00 | 252.00 | 270.00 | 270.00 | 359,500 |
| 2025-08-18 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-15 | 234.00 | 268.00 | 234.00 | 260.00 | 260.00 | 405,300 |
| 2025-08-14 | 262.00 | 266.00 | 230.00 | 256.00 | 256.00 | 1,477,600 |
| 2025-08-13 | 262.00 | 274.00 | 262.00 | 262.00 | 262.00 | 246,400 |
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.