Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 280.00 | 284.00 | 274.00 | 282.00 | 282.00 | 139,800 |
| 2025-05-08 | 272.00 | 288.00 | 272.00 | 278.00 | 278.00 | 254,000 |
| 2025-05-07 | 292.00 | 292.00 | 272.00 | 272.00 | 272.00 | 396,600 |
| 2025-05-06 | 292.00 | 296.00 | 270.00 | 292.00 | 292.00 | 647,500 |
| 2025-05-05 | 262.00 | 294.00 | 260.00 | 292.00 | 292.00 | 508,300 |
| 2025-05-02 | 262.00 | 270.00 | 256.00 | 270.00 | 270.00 | 345,200 |
| 2025-04-30 | 260.00 | 262.00 | 250.00 | 262.00 | 262.00 | 285,600 |
| 2025-04-29 | 244.00 | 260.00 | 234.00 | 260.00 | 260.00 | 236,600 |
| 2025-04-28 | 248.00 | 248.00 | 234.00 | 248.00 | 248.00 | 506,400 |
| 2025-04-25 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 55,700 |
| 2025-04-24 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 15,800 |
| 2025-04-23 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 126,000 |
| 2025-04-22 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | 157,600 |
| 2025-04-21 | 246.00 | 248.00 | 238.00 | 246.00 | 246.00 | 455,800 |
| 2025-04-17 | 234.00 | 248.00 | 226.00 | 246.00 | 246.00 | 496,000 |
| 2025-04-16 | 240.00 | 240.00 | 226.00 | 234.00 | 234.00 | 320,600 |
| 2025-04-15 | 238.00 | 250.00 | 228.00 | 240.00 | 240.00 | 587,300 |
| 2025-04-14 | 238.00 | 240.00 | 222.00 | 224.00 | 224.00 | 193,800 |
| 2025-04-11 | 240.00 | 240.00 | 222.00 | 240.00 | 240.00 | 197,400 |
| 2025-04-10 | 208.00 | 250.00 | 208.00 | 240.00 | 240.00 | 552,500 |
| 2025-04-09 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 106,100 |
| 2025-04-08 | 204.00 | 212.00 | 196.00 | 210.00 | 210.00 | 217,600 |
| 2025-03-27 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 20,800 |
| 2025-03-26 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 152,700 |
| 2025-03-25 | 214.00 | 226.00 | 204.00 | 212.00 | 212.00 | 198,800 |
| 2025-03-24 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 42,300 |
| 2025-03-21 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2,600 |
| 2025-03-20 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 133,200 |
| 2025-03-19 | 216.00 | 230.00 | 212.00 | 224.00 | 224.00 | 192,100 |
| 2025-03-18 | 226.00 | 230.00 | 212.00 | 224.00 | 224.00 | 181,700 |
| 2025-03-17 | 232.00 | 232.00 | 218.00 | 226.00 | 226.00 | 421,400 |
| 2025-03-14 | 228.00 | 234.00 | 222.00 | 228.00 | 228.00 | 150,500 |
| 2025-03-13 | 222.00 | 240.00 | 220.00 | 224.00 | 224.00 | 134,600 |
| 2025-03-12 | 228.00 | 238.00 | 216.00 | 220.00 | 220.00 | 572,200 |
| 2025-03-11 | 242.00 | 266.00 | 228.00 | 238.00 | 238.00 | 173,100 |
| 2025-03-10 | 236.00 | 248.00 | 222.00 | 242.00 | 242.00 | 85,100 |
| 2025-03-07 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 12,600 |
| 2025-03-06 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 5,200 |
| 2025-03-05 | 230.00 | 238.00 | 228.00 | 232.00 | 232.00 | 78,800 |
| 2025-03-04 | 242.00 | 246.00 | 230.00 | 230.00 | 230.00 | 129,000 |
| 2025-03-03 | 228.00 | 246.00 | 228.00 | 242.00 | 242.00 | 36,200 |
| 2025-02-28 | 242.00 | 250.00 | 228.00 | 242.00 | 242.00 | 68,300 |
| 2025-02-27 | 232.00 | 268.00 | 232.00 | 242.00 | 242.00 | 1,400,500 |
| 2025-02-26 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 89,500 |
| 2025-02-25 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | 17,400 |
| 2025-02-24 | 232.00 | 242.00 | 212.00 | 240.00 | 240.00 | 182,900 |
| 2025-02-21 | 230.00 | 234.00 | 222.00 | 230.00 | 230.00 | 67,500 |
| 2025-02-20 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 7,300 |
| 2025-02-19 | 232.00 | 244.00 | 226.00 | 230.00 | 230.00 | 361,500 |
| 2025-02-18 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 5,000 |
| 2025-02-17 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | 36,900 |
| 2025-02-14 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 13,800 |
| 2025-02-13 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 54,400 |
| 2025-02-12 | 240.00 | 240.00 | 226.00 | 240.00 | 240.00 | 97,700 |
| 2025-02-11 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | 28,900 |
| 2025-02-10 | 270.00 | 270.00 | 232.00 | 250.00 | 250.00 | 336,200 |
| 2025-02-07 | 228.00 | 260.00 | 220.00 | 260.00 | 260.00 | 94,300 |
| 2025-02-06 | 232.00 | 232.00 | 224.00 | 232.00 | 232.00 | 1,253,100 |
| 2025-02-05 | 230.00 | 238.00 | 220.00 | 234.00 | 234.00 | 76,600 |
| 2025-02-04 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | 16,100 |
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.