Atlantis Subsea Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 52.000 | 53.000 | 51.000 | 51.000 | 50.424 | 64,873,900 |
| 2026-05-05 | 52.000 | 55.000 | 51.000 | 52.000 | 51.413 | 176,244,900 |
| 2026-05-04 | 53.000 | 54.000 | 51.000 | 52.000 | 51.413 | 63,159,400 |
| 2026-05-01 | 53.000 | 53.000 | 53.000 | 53.000 | 52.402 | 0 |
| 2026-04-30 | 55.000 | 55.000 | 51.000 | 53.000 | 52.402 | 148,359,600 |
| 2026-04-29 | 55.000 | 56.000 | 53.000 | 54.000 | 53.390 | 179,666,400 |
| 2026-04-28 | 55.000 | 59.000 | 54.000 | 55.000 | 54.379 | 291,637,800 |
| 2026-04-27 | 56.000 | 59.000 | 53.000 | 56.000 | 55.368 | 320,956,200 |
| 2026-04-24 | 61.000 | 65.000 | 53.000 | 55.000 | 54.379 | 559,750,500 |
| 2026-04-23 | 62.000 | 73.000 | 61.000 | 61.000 | 60.311 | 2,373,466,400 |
| 2026-04-22 | 52.000 | 68.000 | 51.000 | 61.000 | 60.311 | 1,710,426,600 |
| 2026-04-21 | 51.000 | 54.000 | 50.000 | 52.000 | 51.413 | 137,964,300 |
| 2026-04-20 | 51.000 | 52.000 | 51.000 | 52.000 | 51.413 | 23,670,400 |
| 2026-04-17 | 52.000 | 53.000 | 51.000 | 51.000 | 50.424 | 48,342,300 |
| 2026-04-16 | 53.000 | 53.000 | 51.000 | 52.000 | 51.413 | 39,295,400 |
| 2026-04-15 | 53.000 | 54.000 | 52.000 | 52.000 | 51.413 | 54,009,400 |
| 2026-04-14 | 50.000 | 55.000 | 50.000 | 53.000 | 52.402 | 231,963,300 |
| 2026-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,782,200 |
| 2026-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 2,511,500 |
| 2026-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 719,800 |
| 2026-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 2,926,600 |
| 2026-04-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 755,900 |
| 2026-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,479,200 |
| 2026-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 2,126,000 |
| 2026-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 5,938,100 |
| 2026-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,130,100 |
| 2026-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,726,900 |
| 2026-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,535,800 |
| 2026-03-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.435 | 9,361,600 |
| 2026-03-25 | 50.000 | 51.000 | 50.000 | 50.000 | 49.435 | 29,771,100 |
| 2026-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 3,893,400 |
| 2026-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,652,900 |
| 2026-03-13 | 51.000 | 51.000 | 50.000 | 50.000 | 49.435 | 2,769,900 |
| 2026-03-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.435 | 27,952,800 |
| 2026-03-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.435 | 56,947,600 |
| 2026-03-10 | 51.000 | 51.000 | 50.000 | 50.000 | 49.435 | 25,463,400 |
| 2026-03-09 | 51.000 | 51.000 | 50.000 | 50.000 | 49.435 | 119,661,200 |
| 2026-03-06 | 52.000 | 52.000 | 51.000 | 51.000 | 50.424 | 30,963,500 |
| 2026-03-05 | 52.000 | 53.000 | 51.000 | 52.000 | 51.413 | 73,128,100 |
| 2026-03-04 | 54.000 | 54.000 | 51.000 | 52.000 | 51.413 | 105,573,000 |
| 2026-03-03 | 53.000 | 56.000 | 53.000 | 55.000 | 54.379 | 80,824,800 |
| 2026-03-02 | 55.000 | 55.000 | 52.000 | 53.000 | 52.402 | 48,228,500 |
| 2026-02-27 | 55.000 | 56.000 | 54.000 | 55.000 | 54.379 | 26,570,100 |
| 2026-02-26 | 57.000 | 58.000 | 54.000 | 55.000 | 54.379 | 97,770,300 |
| 2026-02-25 | 57.000 | 60.000 | 56.000 | 57.000 | 56.356 | 168,381,900 |
| 2026-02-24 | 60.000 | 60.000 | 56.000 | 56.000 | 55.368 | 91,414,300 |
| 2026-02-23 | 56.000 | 60.000 | 55.000 | 59.000 | 58.334 | 183,208,400 |
| 2026-02-20 | 57.000 | 57.000 | 55.000 | 55.000 | 54.379 | 43,131,300 |
| 2026-02-19 | 56.000 | 58.000 | 56.000 | 57.000 | 56.356 | 55,435,700 |
| 2026-02-18 | 55.000 | 58.000 | 54.000 | 56.000 | 55.368 | 71,813,700 |
| 2026-02-13 | 55.000 | 56.000 | 54.000 | 55.000 | 54.379 | 19,679,700 |
| 2026-02-12 | 56.000 | 57.000 | 54.000 | 55.000 | 54.379 | 36,990,300 |
| 2026-02-11 | 53.000 | 57.000 | 53.000 | 56.000 | 55.368 | 91,772,300 |
| 2026-02-10 | 52.000 | 56.000 | 52.000 | 53.000 | 52.402 | 136,626,700 |
| 2026-02-09 | 54.000 | 54.000 | 50.000 | 52.000 | 51.413 | 99,382,100 |
| 2026-02-06 | 54.000 | 54.000 | 53.000 | 54.000 | 53.390 | 35,392,800 |
| 2026-02-05 | 55.000 | 56.000 | 54.000 | 55.000 | 54.379 | 26,175,300 |
| 2026-02-04 | 56.000 | 57.000 | 54.000 | 55.000 | 54.379 | 50,338,200 |
| 2026-02-03 | 53.000 | 56.000 | 52.000 | 56.000 | 55.368 | 63,466,700 |
| 2026-02-02 | 57.000 | 58.000 | 52.000 | 53.000 | 52.402 | 87,307,200 |
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.