PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 266.00
-4.00 (-1.48%)
Aug 8, 2025, 3:09 PM WIB
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 274.00 | 274.00 | 262.00 | 270.00 | 270.00 | -1.46% | 286,200 |
| Aug 6, 2025 | 264.00 | 276.00 | 264.00 | 274.00 | 274.00 | -0.72% | 35,800 |
| Aug 5, 2025 | 276.00 | 276.00 | 266.00 | 276.00 | 276.00 | - | 7,900 |
| Aug 4, 2025 | 268.00 | 278.00 | 260.00 | 276.00 | 276.00 | 0.73% | 161,300 |
| Aug 1, 2025 | 270.00 | 276.00 | 266.00 | 274.00 | 274.00 | 0.74% | 86,800 |
| Jul 31, 2025 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | -2.86% | 117,200 |
| Jul 30, 2025 | 280.00 | 280.00 | 272.00 | 280.00 | 280.00 | - | 73,000 |
| Jul 29, 2025 | 278.00 | 282.00 | 270.00 | 280.00 | 280.00 | - | 125,500 |
| Jul 28, 2025 | 280.00 | 282.00 | 270.00 | 280.00 | 280.00 | 4.48% | 158,300 |
| Jul 25, 2025 | 274.00 | 282.00 | 268.00 | 268.00 | 268.00 | -1.47% | 402,700 |
| Jul 24, 2025 | 286.00 | 286.00 | 266.00 | 272.00 | 272.00 | -4.90% | 591,000 |
| Jul 23, 2025 | 278.00 | 292.00 | 268.00 | 286.00 | 286.00 | 2.88% | 165,900 |
| Jul 22, 2025 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 29,600 |
| Jul 21, 2025 | 284.00 | 296.00 | 272.00 | 278.00 | 278.00 | -0.71% | 218,500 |
| Jul 18, 2025 | 270.00 | 286.00 | 268.00 | 280.00 | 280.00 | 3.70% | 688,600 |
| Jul 17, 2025 | 280.00 | 280.00 | 250.00 | 270.00 | 270.00 | 1.50% | 45,600 |
| Jul 16, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 20,500 |
| Jul 15, 2025 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | - | 49,300 |
| Jul 14, 2025 | 278.00 | 280.00 | 262.00 | 270.00 | 270.00 | -2.88% | 221,800 |
| Jul 11, 2025 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.72% | 24,100 |
| Jul 10, 2025 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | -1.43% | 92,400 |
| Jul 9, 2025 | 268.00 | 280.00 | 266.00 | 280.00 | 280.00 | 4.48% | 220,400 |
| Jul 8, 2025 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 16,200 |
| Jul 7, 2025 | 278.00 | 278.00 | 244.00 | 272.00 | 272.00 | -2.16% | 101,800 |
| Jul 4, 2025 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 1.46% | 157,700 |
| Jul 3, 2025 | 266.00 | 282.00 | 266.00 | 274.00 | 274.00 | 0.74% | 89,400 |
| Jul 2, 2025 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | -2.86% | 95,300 |
| Jul 1, 2025 | 272.00 | 280.00 | 268.00 | 280.00 | 280.00 | 1.45% | 179,100 |
| Jun 30, 2025 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | -1.43% | 66,800 |
| Jun 26, 2025 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | -1.41% | 88,300 |
| Jun 25, 2025 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | -1.39% | 34,000 |
| Jun 24, 2025 | 288.00 | 292.00 | 276.00 | 288.00 | 288.00 | - | 11,200 |
| Jun 23, 2025 | 282.00 | 292.00 | 272.00 | 288.00 | 288.00 | 0.70% | 31,700 |
| Jun 20, 2025 | 280.00 | 288.00 | 278.00 | 286.00 | 286.00 | -0.69% | 11,200 |
| Jun 19, 2025 | 294.00 | 294.00 | 276.00 | 288.00 | 288.00 | -2.04% | 98,600 |
| Jun 18, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 4,300 |
| Jun 17, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 14,900 |
| Jun 16, 2025 | 300.00 | 302.00 | 288.00 | 294.00 | 294.00 | -2.00% | 64,100 |
| Jun 13, 2025 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 57,400 |
| Jun 12, 2025 | 290.00 | 320.00 | 280.00 | 300.00 | 300.00 | 2.74% | 263,300 |
| Jun 11, 2025 | 292.00 | 296.00 | 288.00 | 292.00 | 292.00 | - | 40,400 |
| Jun 10, 2025 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 0.69% | 33,500 |
| Jun 5, 2025 | 282.00 | 290.00 | 274.00 | 290.00 | 290.00 | 2.84% | 157,600 |
| Jun 4, 2025 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.76% | 62,500 |
| Jun 3, 2025 | 286.00 | 290.00 | 276.00 | 290.00 | 290.00 | -0.68% | 38,500 |
| Jun 2, 2025 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | -1.35% | 47,300 |
| May 28, 2025 | 300.00 | 300.00 | 282.00 | 296.00 | 296.00 | -1.33% | 202,500 |
| May 27, 2025 | 296.00 | 318.00 | 294.00 | 300.00 | 300.00 | 0.67% | 259,400 |
| May 26, 2025 | 302.00 | 310.00 | 284.00 | 298.00 | 298.00 | -1.32% | 400,800 |
| May 23, 2025 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -3.21% | 125,000 |