PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 282.00
+2.00 (0.71%)
Oct 31, 2025, 3:44 PM WIB
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 298.00 | 300.00 | 280.00 | 282.00 | 282.00 | -5.37% | 715,500 |
| Oct 29, 2025 | 310.00 | 318.00 | 290.00 | 298.00 | 298.00 | -1.97% | 2,777,100 |
| Oct 28, 2025 | 302.00 | 334.00 | 282.00 | 304.00 | 304.00 | 13.43% | 12,590,600 |
| Oct 27, 2025 | 270.00 | 278.00 | 260.00 | 268.00 | 268.00 | -1.47% | 252,500 |
| Oct 24, 2025 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 74,900 |
| Oct 23, 2025 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | -1.46% | 140,200 |
| Oct 22, 2025 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 1.48% | 275,400 |
| Oct 21, 2025 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 0.75% | 332,900 |
| Oct 20, 2025 | 270.00 | 272.00 | 256.00 | 268.00 | 268.00 | 2.29% | 190,100 |
| Oct 17, 2025 | 268.00 | 270.00 | 256.00 | 262.00 | 262.00 | -1.50% | 327,100 |
| Oct 16, 2025 | 268.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 183,200 |
| Oct 15, 2025 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | -3.65% | 311,500 |
| Oct 14, 2025 | 280.00 | 280.00 | 262.00 | 274.00 | 274.00 | - | 781,100 |
| Oct 13, 2025 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | -2.14% | 507,000 |
| Oct 10, 2025 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | -1.41% | 213,000 |
| Oct 9, 2025 | 280.00 | 290.00 | 280.00 | 284.00 | 284.00 | 2.16% | 324,100 |
| Oct 8, 2025 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | -2.80% | 858,600 |
| Oct 7, 2025 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.05% | 798,400 |
| Oct 6, 2025 | 288.00 | 326.00 | 280.00 | 292.00 | 292.00 | 3.55% | 3,881,300 |
| Oct 3, 2025 | 292.00 | 298.00 | 280.00 | 282.00 | 282.00 | -3.42% | 548,700 |
| Oct 2, 2025 | 290.00 | 296.00 | 284.00 | 292.00 | 292.00 | 0.69% | 496,700 |
| Oct 1, 2025 | 300.00 | 302.00 | 282.00 | 290.00 | 290.00 | -2.68% | 1,021,800 |
| Sep 30, 2025 | 288.00 | 306.00 | 280.00 | 298.00 | 298.00 | 5.67% | 3,073,700 |
| Sep 29, 2025 | 286.00 | 288.00 | 276.00 | 282.00 | 282.00 | -1.40% | 689,700 |
| Sep 26, 2025 | 296.00 | 296.00 | 280.00 | 286.00 | 286.00 | -3.38% | 1,058,200 |
| Sep 25, 2025 | 290.00 | 300.00 | 272.00 | 296.00 | 296.00 | 2.07% | 1,558,100 |
| Sep 24, 2025 | 312.00 | 320.00 | 284.00 | 290.00 | 290.00 | -7.05% | 2,366,000 |
| Sep 23, 2025 | 354.00 | 372.00 | 306.00 | 312.00 | 312.00 | -8.24% | 20,678,000 |
| Sep 22, 2025 | 300.00 | 340.00 | 298.00 | 340.00 | 340.00 | 25.00% | 20,678,000 |
| Sep 19, 2025 | 274.00 | 278.00 | 252.00 | 272.00 | 272.00 | -0.73% | 97,600 |
| Sep 18, 2025 | 270.00 | 280.00 | 266.00 | 274.00 | 274.00 | 1.48% | 129,300 |
| Sep 17, 2025 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | - | 84,600 |
| Sep 16, 2025 | 264.00 | 294.00 | 260.00 | 270.00 | 270.00 | 2.27% | 1,741,600 |
| Sep 15, 2025 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 114,600 |
| Sep 12, 2025 | 252.00 | 268.00 | 252.00 | 264.00 | 264.00 | 4.76% | 220,200 |
| Sep 11, 2025 | 256.00 | 262.00 | 252.00 | 252.00 | 252.00 | -1.56% | 18,300 |
| Sep 10, 2025 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 1.59% | 40,000 |
| Sep 9, 2025 | 264.00 | 264.00 | 250.00 | 252.00 | 252.00 | -4.55% | 25,400 |
| Sep 8, 2025 | 258.00 | 268.00 | 258.00 | 264.00 | 264.00 | 2.33% | 41,900 |
| Sep 4, 2025 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | -0.77% | 66,600 |
| Sep 3, 2025 | 258.00 | 270.00 | 256.00 | 260.00 | 260.00 | 1.56% | 328,100 |
| Sep 2, 2025 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 3.23% | 73,700 |
| Sep 1, 2025 | 256.00 | 262.00 | 246.00 | 248.00 | 248.00 | -3.88% | 183,000 |
| Aug 29, 2025 | 276.00 | 276.00 | 240.00 | 258.00 | 258.00 | -6.52% | 668,100 |
| Aug 28, 2025 | 270.00 | 278.00 | 266.00 | 276.00 | 276.00 | 2.22% | 573,700 |
| Aug 27, 2025 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 0.75% | 76,700 |
| Aug 26, 2025 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 25,300 |
| Aug 25, 2025 | 270.00 | 270.00 | 258.00 | 270.00 | 270.00 | - | 520,500 |
| Aug 22, 2025 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 0.75% | 229,500 |
| Aug 21, 2025 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | -0.74% | 408,800 |