PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 272.00
-6.00 (-2.16%)
Apr 9, 2026, 4:00 PM WIB
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | - | -2.16% | 15,100 |
| Apr 8, 2026 | 266.00 | 280.00 | 266.00 | 278.00 | 278.00 | 3.73% | 195,600 |
| Apr 7, 2026 | 268.00 | 276.00 | 258.00 | 268.00 | 268.00 | - | 69,800 |
| Apr 6, 2026 | 240.00 | 280.00 | 240.00 | 268.00 | 268.00 | -2.19% | 315,300 |
| Apr 2, 2026 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1.48% | 126,900 |
| Apr 1, 2026 | 280.00 | 290.00 | 270.00 | 270.00 | 270.00 | -2.88% | 377,500 |
| Mar 31, 2026 | 260.00 | 306.00 | 260.00 | 278.00 | 278.00 | 7.75% | 574,800 |
| Mar 30, 2026 | 266.00 | 266.00 | 240.00 | 258.00 | 258.00 | -2.27% | 482,800 |
| Mar 27, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 92,100 |
| Mar 26, 2026 | 280.00 | 282.00 | 262.00 | 270.00 | 270.00 | -3.57% | 62,600 |
| Mar 25, 2026 | 286.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.19% | 239,400 |
| Mar 17, 2026 | 262.00 | 278.00 | 262.00 | 274.00 | 274.00 | 1.48% | 21,200 |
| Mar 16, 2026 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 210,100 |
| Mar 13, 2026 | 292.00 | 292.00 | 270.00 | 280.00 | 280.00 | -4.11% | 344,400 |
| Mar 12, 2026 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 4.29% | 80,700 |
| Mar 11, 2026 | 284.00 | 294.00 | 270.00 | 280.00 | 280.00 | -1.41% | 900,300 |
| Mar 10, 2026 | 286.00 | 286.00 | 272.00 | 284.00 | 284.00 | - | 77,600 |
| Mar 9, 2026 | 266.00 | 292.00 | 260.00 | 284.00 | 284.00 | -0.70% | 454,200 |
| Mar 6, 2026 | 282.00 | 294.00 | 258.00 | 286.00 | 286.00 | 2.14% | 490,300 |
| Mar 5, 2026 | 282.00 | 294.00 | 274.00 | 280.00 | 280.00 | -0.71% | 762,700 |
| Mar 4, 2026 | 294.00 | 296.00 | 274.00 | 282.00 | 282.00 | -2.76% | 283,100 |
| Mar 3, 2026 | 284.00 | 294.00 | 284.00 | 290.00 | 290.00 | 1.40% | 81,500 |
| Mar 2, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -2.05% | 96,400 |
| Feb 27, 2026 | 288.00 | 300.00 | 284.00 | 292.00 | 292.00 | 1.39% | 33,500 |
| Feb 26, 2026 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | -1.37% | 22,700 |
| Feb 25, 2026 | 292.00 | 304.00 | 290.00 | 292.00 | 292.00 | - | 41,100 |
| Feb 24, 2026 | 294.00 | 314.00 | 290.00 | 292.00 | 292.00 | -0.68% | 272,800 |
| Feb 23, 2026 | 294.00 | 294.00 | 284.00 | 294.00 | 294.00 | -0.68% | 107,500 |
| Feb 20, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 16,600 |
| Feb 19, 2026 | 296.00 | 298.00 | 286.00 | 298.00 | 298.00 | 0.68% | 55,100 |
| Feb 18, 2026 | 298.00 | 300.00 | 286.00 | 296.00 | 296.00 | -0.67% | 39,700 |
| Feb 13, 2026 | 296.00 | 300.00 | 282.00 | 298.00 | 298.00 | 0.68% | 134,000 |
| Feb 12, 2026 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | -0.67% | 75,400 |
| Feb 11, 2026 | 282.00 | 300.00 | 274.00 | 298.00 | 298.00 | 5.67% | 217,700 |
| Feb 10, 2026 | 272.00 | 288.00 | 268.00 | 282.00 | 282.00 | - | 148,100 |
| Feb 9, 2026 | 280.00 | 288.00 | 256.00 | 282.00 | 282.00 | 3.68% | 240,900 |
| Feb 6, 2026 | 300.00 | 300.00 | 254.00 | 272.00 | 272.00 | -8.72% | 782,700 |
| Feb 5, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 3.47% | 231,100 |
| Feb 4, 2026 | 276.00 | 304.00 | 276.00 | 288.00 | 288.00 | 4.35% | 273,000 |
| Feb 3, 2026 | 250.00 | 284.00 | 248.00 | 276.00 | 276.00 | 4.55% | 97,000 |
| Feb 2, 2026 | 280.00 | 280.00 | 242.00 | 264.00 | 264.00 | -5.71% | 270,400 |
| Jan 30, 2026 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | 0.72% | 147,700 |
| Jan 29, 2026 | 284.00 | 286.00 | 242.00 | 278.00 | 278.00 | -2.11% | 2,981,900 |
| Jan 28, 2026 | 318.00 | 318.00 | 280.00 | 284.00 | 284.00 | -10.69% | 2,582,800 |
| Jan 27, 2026 | 324.00 | 338.00 | 312.00 | 318.00 | 318.00 | -0.63% | 977,500 |
| Jan 26, 2026 | 324.00 | 334.00 | 312.00 | 320.00 | 320.00 | 1.27% | 638,700 |
| Jan 23, 2026 | 330.00 | 330.00 | 300.00 | 316.00 | 316.00 | -2.47% | 801,500 |
| Jan 22, 2026 | 318.00 | 346.00 | 316.00 | 324.00 | 324.00 | 1.89% | 1,370,900 |
| Jan 21, 2026 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 286,000 |
| Jan 20, 2026 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | - | 213,000 |