Atlantis Subsea Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 4,439,700 |
| 2024-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 4,374,300 |
| 2024-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 4,932,000 |
| 2024-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 4,502,100 |
| 2024-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 1,351,200 |
| 2024-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 3,285,700 |
| 2024-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 30,808,800 |
| 2024-07-31 | 50.000 | 51.000 | 50.000 | 50.000 | 48.547 | 141,311,400 |
| 2024-07-30 | 50.000 | 53.000 | 50.000 | 50.000 | 48.547 | 411,864,600 |
| 2024-07-29 | 50.000 | 57.000 | 50.000 | 50.000 | 48.547 | 1,255,103,900 |
| 2024-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 542,200 |
| 2024-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 10,167,500 |
| 2024-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 39,493,300 |
| 2024-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 30,712,200 |
| 2024-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 25,352,200 |
| 2024-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 23,252,700 |
| 2024-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 17,427,900 |
| 2024-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 44,242,300 |
| 2024-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 28,716,800 |
| 2024-07-15 | 50.000 | 54.000 | 50.000 | 50.000 | 48.547 | 455,509,600 |
| 2024-07-12 | 71.000 | 77.000 | 50.000 | 50.000 | 48.547 | 1,671,470,600 |
| 2024-07-11 | 84.000 | 87.000 | 69.000 | 70.000 | 67.966 | 1,856,448,200 |
| 2024-07-10 | 80.000 | 90.000 | 79.000 | 84.000 | 81.560 | 1,789,339,100 |
| 2024-07-09 | 71.000 | 82.000 | 70.000 | 79.000 | 76.705 | 1,426,201,500 |
| 2024-07-08 | 92.000 | 97.000 | 66.000 | 70.000 | 67.966 | 2,343,770,200 |
| 2024-07-05 | 82.000 | 103.00 | 82.000 | 90.000 | 87.385 | 3,015,012,900 |
| 2024-07-04 | 71.000 | 92.000 | 70.000 | 82.000 | 79.618 | 3,362,946,400 |
| 2024-07-03 | 64.000 | 75.000 | 64.000 | 70.000 | 67.966 | 1,487,579,200 |
| 2024-07-02 | 53.000 | 66.000 | 53.000 | 63.000 | 61.170 | 1,350,095,300 |
| 2024-07-01 | 50.000 | 55.000 | 50.000 | 53.000 | 51.460 | 175,335,400 |
| 2024-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 5,534,300 |
| 2024-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 5,664,100 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 14,117,000 |
| 2024-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 122,100 |
| 2024-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 240,600 |
| 2024-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 11,231,100 |
| 2024-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 440,700 |
| 2024-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 451,100 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 2,059,000 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 12,516,700 |
| 2024-06-12 | 54.000 | 59.000 | 50.000 | 50.000 | 48.547 | 1,140,330,800 |
| 2024-06-11 | 50.000 | 58.000 | 50.000 | 54.000 | 52.431 | 539,987,700 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.547 | 0 |
| 2024-06-07 | 59.000 | 64.000 | 50.000 | 50.000 | 48.547 | 941,288,500 |
| 2024-06-06 | 65.000 | 70.000 | 59.000 | 60.000 | 58.257 | 794,872,900 |
| 2024-06-05 | 60.000 | 69.000 | 59.000 | 64.000 | 62.141 | 401,851,500 |
| 2024-06-04 | 61.000 | 64.000 | 60.000 | 60.000 | 58.257 | 271,171,400 |
| 2024-06-03 | 64.000 | 67.000 | 60.000 | 61.000 | 59.228 | 284,244,400 |
| 2024-05-31 | 65.000 | 69.000 | 58.000 | 64.000 | 62.141 | 651,513,200 |
| 2024-05-30 | 68.000 | 85.000 | 58.000 | 63.000 | 61.170 | 2,079,984,400 |
| 2024-05-29 | 72.000 | 76.000 | 67.000 | 68.000 | 66.024 | 451,029,400 |
| 2024-05-28 | 68.000 | 75.000 | 67.000 | 72.000 | 69.908 | 271,030,500 |
| 2024-05-27 | 68.000 | 69.000 | 56.000 | 68.000 | 66.024 | 216,595,700 |
| 2024-05-22 | 55.000 | 68.000 | 55.000 | 68.000 | 66.024 | 349,774,100 |
| 2024-05-21 | 66.000 | 101.00 | 66.000 | 66.000 | 64.083 | 579,314,300 |
| 2024-05-20 | 156.00 | 159.00 | 101.00 | 101.00 | 98.066 | 1,169,357,200 |
| 2024-05-17 | 150.00 | 165.00 | 148.00 | 155.00 | 150.50 | 776,543,900 |
| 2024-05-16 | 147.00 | 154.00 | 105.00 | 149.00 | 144.67 | 319,806,200 |
| 2024-05-15 | 143.00 | 154.00 | 142.00 | 146.00 | 141.76 | 944,787,100 |
| 2024-05-14 | 132.00 | 145.00 | 129.00 | 142.00 | 137.87 | 469,106,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.5646 IDR |
| 2025-05-14 | 0.8983 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.