Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | 131,200 |
| 2024-10-30 | 262.00 | 262.00 | 252.00 | 260.00 | 260.00 | 20,600 |
| 2024-10-29 | 250.00 | 262.00 | 250.00 | 260.00 | 260.00 | 91,500 |
| 2024-10-28 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 42,600 |
| 2024-10-25 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 63,800 |
| 2024-10-24 | 268.00 | 268.00 | 258.00 | 264.00 | 264.00 | 74,900 |
| 2024-10-23 | 264.00 | 270.00 | 262.00 | 264.00 | 264.00 | 312,800 |
| 2024-10-22 | 270.00 | 270.00 | 258.00 | 262.00 | 262.00 | 200,600 |
| 2024-10-21 | 274.00 | 282.00 | 240.00 | 258.00 | 258.00 | 2,249,700 |
| 2024-10-18 | 278.00 | 284.00 | 268.00 | 274.00 | 274.00 | 115,500 |
| 2024-10-17 | 280.00 | 282.00 | 254.00 | 278.00 | 278.00 | 489,600 |
| 2024-10-16 | 278.00 | 282.00 | 250.00 | 278.00 | 278.00 | 383,200 |
| 2024-10-15 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | 208,900 |
| 2024-10-14 | 272.00 | 294.00 | 272.00 | 284.00 | 284.00 | 569,800 |
| 2024-10-11 | 268.00 | 276.00 | 260.00 | 272.00 | 272.00 | 204,500 |
| 2024-10-10 | 278.00 | 280.00 | 246.00 | 264.00 | 264.00 | 1,008,000 |
| 2024-10-09 | 290.00 | 294.00 | 272.00 | 278.00 | 278.00 | 436,100 |
| 2024-10-08 | 320.00 | 324.00 | 272.00 | 280.00 | 280.00 | 2,297,200 |
| 2024-10-07 | 320.00 | 330.00 | 320.00 | 324.00 | 324.00 | 13,700 |
| 2024-10-04 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | 52,500 |
| 2024-10-03 | 318.00 | 328.00 | 300.00 | 328.00 | 328.00 | 891,100 |
| 2024-10-02 | 336.00 | 348.00 | 314.00 | 318.00 | 318.00 | 80,700 |
| 2024-10-01 | 330.00 | 350.00 | 318.00 | 336.00 | 336.00 | 327,200 |
| 2024-09-30 | 320.00 | 364.00 | 316.00 | 330.00 | 330.00 | 901,100 |
| 2024-09-27 | 332.00 | 332.00 | 320.00 | 320.00 | 320.00 | 46,800 |
| 2024-09-26 | 330.00 | 336.00 | 320.00 | 332.00 | 332.00 | 324,000 |
| 2024-09-25 | 346.00 | 346.00 | 274.00 | 334.00 | 334.00 | 1,212,300 |
| 2024-09-24 | 320.00 | 332.00 | 318.00 | 332.00 | 332.00 | 170,900 |
| 2024-09-23 | 320.00 | 330.00 | 310.00 | 330.00 | 330.00 | 437,200 |
| 2024-09-20 | 336.00 | 374.00 | 324.00 | 330.00 | 330.00 | 429,100 |
| 2024-09-19 | 346.00 | 346.00 | 328.00 | 336.00 | 336.00 | 567,500 |
| 2024-09-18 | 356.00 | 356.00 | 346.00 | 352.00 | 352.00 | 162,200 |
| 2024-09-17 | 362.00 | 362.00 | 350.00 | 356.00 | 356.00 | 256,500 |
| 2024-09-13 | 366.00 | 380.00 | 352.00 | 362.00 | 362.00 | 227,900 |
| 2024-09-12 | 346.00 | 378.00 | 340.00 | 372.00 | 372.00 | 1,024,100 |
| 2024-09-11 | 360.00 | 364.00 | 344.00 | 344.00 | 344.00 | 58,800 |
| 2024-09-10 | 356.00 | 372.00 | 344.00 | 360.00 | 360.00 | 339,700 |
| 2024-09-09 | 380.00 | 380.00 | 340.00 | 358.00 | 358.00 | 805,700 |
| 2024-09-06 | 370.00 | 392.00 | 368.00 | 380.00 | 380.00 | 783,400 |
| 2024-09-05 | 374.00 | 374.00 | 356.00 | 370.00 | 370.00 | 620,900 |
| 2024-09-04 | 358.00 | 380.00 | 346.00 | 376.00 | 376.00 | 1,464,400 |
| 2024-09-03 | 346.00 | 432.00 | 290.00 | 350.00 | 350.00 | 4,634,700 |
| 2024-09-02 | 318.00 | 380.00 | 292.00 | 346.00 | 346.00 | 2,874,400 |
| 2024-08-30 | 322.00 | 372.00 | 260.00 | 318.00 | 318.00 | 4,048,900 |
| 2024-08-29 | 254.00 | 316.00 | 254.00 | 316.00 | 316.00 | 3,499,500 |
| 2024-08-28 | 250.00 | 260.00 | 248.00 | 254.00 | 254.00 | 308,600 |
| 2024-08-27 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 52,200 |
| 2024-08-26 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 8,600 |
| 2024-08-23 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 9,400 |
| 2024-08-22 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 75,100 |
| 2024-08-21 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 13,100 |
| 2024-08-20 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 7,900 |
| 2024-08-19 | 258.00 | 260.00 | 240.00 | 248.00 | 248.00 | 436,800 |
| 2024-08-16 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 6,500 |
| 2024-08-15 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 14,700 |
| 2024-08-14 | 254.00 | 260.00 | 250.00 | 256.00 | 256.00 | 69,700 |
| 2024-08-13 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 6,300 |
| 2024-08-12 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 9,200 |
| 2024-08-09 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 79,900 |
| 2024-08-08 | 254.00 | 256.00 | 246.00 | 256.00 | 256.00 | 13,400 |
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.