Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | 16,100 |
| 2025-02-03 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 7,800 |
| 2025-01-31 | 230.00 | 238.00 | 228.00 | 236.00 | 236.00 | 6,900 |
| 2025-01-30 | 232.00 | 250.00 | 230.00 | 230.00 | 230.00 | 78,000 |
| 2025-01-24 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 9,900 |
| 2025-01-23 | 244.00 | 244.00 | 234.00 | 242.00 | 242.00 | 174,800 |
| 2025-01-22 | 244.00 | 244.00 | 232.00 | 244.00 | 244.00 | 62,300 |
| 2025-01-21 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 9,600 |
| 2025-01-20 | 244.00 | 250.00 | 234.00 | 244.00 | 244.00 | 123,700 |
| 2025-01-17 | 242.00 | 242.00 | 230.00 | 242.00 | 242.00 | 20,600 |
| 2025-01-16 | 238.00 | 246.00 | 238.00 | 242.00 | 242.00 | 111,900 |
| 2025-01-15 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 51,400 |
| 2025-01-14 | 236.00 | 238.00 | 230.00 | 238.00 | 238.00 | 95,600 |
| 2025-01-13 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 40,900 |
| 2025-01-10 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 47,000 |
| 2025-01-09 | 244.00 | 244.00 | 230.00 | 238.00 | 238.00 | 30,800 |
| 2025-01-08 | 230.00 | 252.00 | 230.00 | 244.00 | 244.00 | 342,900 |
| 2025-01-07 | 230.00 | 236.00 | 230.00 | 234.00 | 234.00 | 28,800 |
| 2025-01-06 | 230.00 | 246.00 | 230.00 | 230.00 | 230.00 | 54,500 |
| 2025-01-03 | 228.00 | 242.00 | 228.00 | 230.00 | 230.00 | 39,900 |
| 2025-01-02 | 238.00 | 238.00 | 228.00 | 230.00 | 230.00 | 47,600 |
| 2024-12-30 | 232.00 | 260.00 | 226.00 | 236.00 | 236.00 | 594,800 |
| 2024-12-27 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 20,100 |
| 2024-12-24 | 238.00 | 240.00 | 226.00 | 240.00 | 240.00 | 23,600 |
| 2024-12-23 | 234.00 | 240.00 | 228.00 | 238.00 | 238.00 | 14,500 |
| 2024-12-20 | 238.00 | 248.00 | 226.00 | 234.00 | 234.00 | 36,200 |
| 2024-12-19 | 226.00 | 240.00 | 220.00 | 238.00 | 238.00 | 5,100 |
| 2024-12-18 | 244.00 | 244.00 | 226.00 | 240.00 | 240.00 | 111,800 |
| 2024-12-17 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 36,000 |
| 2024-12-16 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 198,800 |
| 2024-12-13 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 138,100 |
| 2024-12-12 | 244.00 | 254.00 | 240.00 | 242.00 | 242.00 | 601,900 |
| 2024-12-11 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 134,300 |
| 2024-12-10 | 246.00 | 248.00 | 236.00 | 246.00 | 246.00 | 77,700 |
| 2024-12-09 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | 298,700 |
| 2024-12-06 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 11,900 |
| 2024-12-05 | 240.00 | 256.00 | 234.00 | 250.00 | 250.00 | 46,800 |
| 2024-12-04 | 240.00 | 268.00 | 240.00 | 244.00 | 244.00 | 593,200 |
| 2024-12-03 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 5,400 |
| 2024-12-02 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 20,700 |
| 2024-11-29 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 24,100 |
| 2024-11-28 | 238.00 | 248.00 | 230.00 | 242.00 | 242.00 | 33,100 |
| 2024-11-26 | 248.00 | 256.00 | 238.00 | 238.00 | 238.00 | 36,100 |
| 2024-11-25 | 234.00 | 258.00 | 234.00 | 248.00 | 248.00 | 166,700 |
| 2024-11-22 | 240.00 | 248.00 | 220.00 | 240.00 | 240.00 | 33,800 |
| 2024-11-21 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 7,000 |
| 2024-11-20 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 42,300 |
| 2024-11-19 | 240.00 | 246.00 | 230.00 | 246.00 | 246.00 | 31,700 |
| 2024-11-18 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 340,200 |
| 2024-11-15 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 25,500 |
| 2024-11-14 | 260.00 | 260.00 | 244.00 | 248.00 | 248.00 | 88,400 |
| 2024-11-13 | 250.00 | 266.00 | 248.00 | 256.00 | 256.00 | 71,700 |
| 2024-11-12 | 242.00 | 258.00 | 242.00 | 248.00 | 248.00 | 251,100 |
| 2024-11-11 | 258.00 | 270.00 | 240.00 | 258.00 | 258.00 | 102,900 |
| 2024-11-08 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 113,000 |
| 2024-11-07 | 258.00 | 260.00 | 242.00 | 254.00 | 254.00 | 64,400 |
| 2024-11-06 | 256.00 | 264.00 | 250.00 | 250.00 | 250.00 | 80,400 |
| 2024-11-05 | 258.00 | 268.00 | 238.00 | 256.00 | 256.00 | 401,200 |
| 2024-11-04 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 99,600 |
| 2024-11-01 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 44,000 |
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.