PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 282.00
-2.00 (-0.70%)
Dec 10, 2025, 3:37 PM WIB
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 270.00 | 276.00 | 270.00 | 274.00 | - | 1.48% | 520,800 |
| Dec 8, 2025 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | - | 183,200 |
| Dec 5, 2025 | 268.00 | 274.00 | 264.00 | 270.00 | 270.00 | 0.75% | 170,500 |
| Dec 4, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.74% | 308,400 |
| Dec 3, 2025 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 256,800 |
| Dec 2, 2025 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | - | 81,900 |
| Dec 1, 2025 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | -2.17% | 333,900 |
| Nov 28, 2025 | 276.00 | 276.00 | 268.00 | 276.00 | 276.00 | - | 167,300 |
| Nov 27, 2025 | 274.00 | 304.00 | 266.00 | 276.00 | 276.00 | 0.73% | 4,327,700 |
| Nov 26, 2025 | 276.00 | 282.00 | 272.00 | 274.00 | 274.00 | -0.72% | 339,200 |
| Nov 25, 2025 | 276.00 | 280.00 | 268.00 | 276.00 | 276.00 | 0.73% | 157,300 |
| Nov 24, 2025 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 0.74% | 79,700 |
| Nov 21, 2025 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 61,100 |
| Nov 20, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | - | 97,300 |
| Nov 19, 2025 | 270.00 | 276.00 | 268.00 | 272.00 | 272.00 | 0.74% | 167,200 |
| Nov 18, 2025 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | -0.74% | 74,000 |
| Nov 17, 2025 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | -1.45% | 141,800 |
| Nov 14, 2025 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1.47% | 166,200 |
| Nov 13, 2025 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 143,400 |
| Nov 12, 2025 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -1.46% | 201,100 |
| Nov 11, 2025 | 266.00 | 278.00 | 266.00 | 274.00 | 274.00 | 3.01% | 694,900 |
| Nov 10, 2025 | 268.00 | 274.00 | 260.00 | 266.00 | 266.00 | -2.92% | 385,300 |
| Nov 7, 2025 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | - | 90,300 |
| Nov 6, 2025 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 0.74% | 455,100 |
| Nov 5, 2025 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 382,900 |
| Nov 4, 2025 | 282.00 | 286.00 | 270.00 | 272.00 | 272.00 | -3.55% | 598,200 |
| Nov 3, 2025 | 280.00 | 292.00 | 280.00 | 282.00 | 282.00 | 0.71% | 676,300 |
| Oct 31, 2025 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | -0.71% | 480,700 |
| 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 | - | 751,100 |
| 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 |