Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 266.00 | 272.00 | 262.00 | 262.00 | 262.00 | 400,400 |
| 2025-08-11 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 52,200 |
| 2025-08-08 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 81,300 |
| 2025-08-07 | 274.00 | 274.00 | 262.00 | 270.00 | 270.00 | 272,600 |
| 2025-08-06 | 264.00 | 276.00 | 264.00 | 274.00 | 274.00 | 27,300 |
| 2025-08-05 | 276.00 | 276.00 | 266.00 | 276.00 | 276.00 | 7,900 |
| 2025-08-04 | 268.00 | 278.00 | 260.00 | 276.00 | 276.00 | 161,300 |
| 2025-08-01 | 270.00 | 276.00 | 266.00 | 274.00 | 274.00 | 86,800 |
| 2025-07-31 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | 111,200 |
| 2025-07-30 | 280.00 | 280.00 | 272.00 | 280.00 | 280.00 | 73,000 |
| 2025-07-29 | 278.00 | 282.00 | 270.00 | 280.00 | 280.00 | 125,500 |
| 2025-07-28 | 280.00 | 282.00 | 270.00 | 280.00 | 280.00 | 153,400 |
| 2025-07-25 | 274.00 | 282.00 | 268.00 | 268.00 | 268.00 | 402,700 |
| 2025-07-24 | 286.00 | 286.00 | 266.00 | 272.00 | 272.00 | 591,000 |
| 2025-07-23 | 278.00 | 292.00 | 268.00 | 286.00 | 286.00 | 165,900 |
| 2025-07-22 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 29,600 |
| 2025-07-21 | 284.00 | 296.00 | 272.00 | 278.00 | 278.00 | 218,500 |
| 2025-07-18 | 270.00 | 286.00 | 268.00 | 280.00 | 280.00 | 572,000 |
| 2025-07-17 | 280.00 | 280.00 | 250.00 | 270.00 | 270.00 | 44,800 |
| 2025-07-16 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 20,500 |
| 2025-07-15 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 49,300 |
| 2025-07-14 | 278.00 | 280.00 | 262.00 | 270.00 | 270.00 | 221,800 |
| 2025-07-11 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 24,100 |
| 2025-07-10 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 92,400 |
| 2025-07-09 | 268.00 | 280.00 | 266.00 | 280.00 | 280.00 | 220,400 |
| 2025-07-08 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | 16,200 |
| 2025-07-07 | 278.00 | 278.00 | 244.00 | 272.00 | 272.00 | 101,800 |
| 2025-07-04 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 157,700 |
| 2025-07-03 | 266.00 | 282.00 | 266.00 | 274.00 | 274.00 | 79,100 |
| 2025-07-02 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 95,300 |
| 2025-07-01 | 272.00 | 280.00 | 268.00 | 280.00 | 280.00 | 179,100 |
| 2025-06-30 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 66,800 |
| 2025-06-26 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 88,300 |
| 2025-06-25 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 34,000 |
| 2025-06-24 | 288.00 | 292.00 | 276.00 | 288.00 | 288.00 | 11,200 |
| 2025-06-23 | 282.00 | 292.00 | 272.00 | 288.00 | 288.00 | 31,700 |
| 2025-06-20 | 280.00 | 288.00 | 278.00 | 286.00 | 286.00 | 11,200 |
| 2025-06-19 | 294.00 | 294.00 | 276.00 | 288.00 | 288.00 | 98,600 |
| 2025-06-18 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 4,300 |
| 2025-06-17 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 14,700 |
| 2025-06-16 | 300.00 | 302.00 | 288.00 | 294.00 | 294.00 | 64,100 |
| 2025-06-13 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 57,400 |
| 2025-06-12 | 290.00 | 320.00 | 280.00 | 300.00 | 300.00 | 263,300 |
| 2025-06-11 | 292.00 | 296.00 | 288.00 | 292.00 | 292.00 | 40,400 |
| 2025-06-10 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 33,500 |
| 2025-06-05 | 282.00 | 290.00 | 274.00 | 290.00 | 290.00 | 157,600 |
| 2025-06-04 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 62,500 |
| 2025-06-03 | 286.00 | 290.00 | 276.00 | 290.00 | 290.00 | 38,500 |
| 2025-06-02 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 47,300 |
| 2025-05-28 | 300.00 | 300.00 | 282.00 | 296.00 | 296.00 | 202,500 |
| 2025-05-27 | 296.00 | 318.00 | 294.00 | 300.00 | 300.00 | 259,400 |
| 2025-05-26 | 302.00 | 310.00 | 284.00 | 298.00 | 298.00 | 400,800 |
| 2025-05-23 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | 39,400 |
| 2025-05-22 | 296.00 | 338.00 | 294.00 | 312.00 | 312.00 | 341,000 |
| 2025-05-21 | 294.00 | 302.00 | 290.00 | 298.00 | 298.00 | 164,300 |
| 2025-05-20 | 292.00 | 296.00 | 282.00 | 296.00 | 296.00 | 341,500 |
| 2025-05-19 | 298.00 | 298.00 | 280.00 | 294.00 | 294.00 | 269,200 |
| 2025-05-16 | 282.00 | 306.00 | 278.00 | 296.00 | 296.00 | 988,400 |
| 2025-05-15 | 282.00 | 286.00 | 274.00 | 282.00 | 282.00 | 193,300 |
| 2025-05-14 | 282.00 | 288.00 | 266.00 | 282.00 | 282.00 | 365,700 |
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.