PT Atlas Resources Tbk (IDX:ARII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
260.00
-16.00 (-5.80%)
Aug 29, 2025, 9:35 AM WIB

PT Atlas Resources Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025276.00276.00260.00260.00--5.80%574,000
Aug 28, 2025270.00278.00266.00276.00276.002.22%557,200
Aug 27, 2025266.00272.00264.00270.00270.000.75%76,700
Aug 26, 2025270.00272.00266.00268.00268.00-0.74%25,300
Aug 25, 2025270.00270.00258.00270.00270.00-520,500
Aug 22, 2025268.00270.00264.00270.00270.000.75%229,500
Aug 21, 2025270.00270.00258.00268.00268.00-0.74%408,800
Aug 20, 2025270.00276.00260.00270.00270.00-463,100
Aug 19, 2025260.00270.00252.00270.00270.003.85%359,500
Aug 15, 2025234.00268.00234.00260.00260.001.56%405,300
Aug 14, 2025262.00266.00230.00256.00256.00-2.29%1,477,600
Aug 13, 2025262.00274.00262.00262.00262.00-262,700
Aug 12, 2025266.00272.00262.00262.00262.00-1.50%400,700
Aug 11, 2025266.00268.00262.00266.00266.000.76%52,200
Aug 8, 2025270.00270.00262.00264.00264.00-2.22%83,000
Aug 7, 2025274.00274.00262.00270.00270.00-1.46%286,200
Aug 6, 2025264.00276.00264.00274.00274.00-0.72%35,800
Aug 5, 2025276.00276.00266.00276.00276.00-7,900
Aug 4, 2025268.00278.00260.00276.00276.000.73%161,300
Aug 1, 2025270.00276.00266.00274.00274.000.74%86,800
Jul 31, 2025274.00280.00268.00272.00272.00-2.86%117,200
Jul 30, 2025280.00280.00272.00280.00280.00-73,000
Jul 29, 2025278.00282.00270.00280.00280.00-125,500
Jul 28, 2025280.00282.00270.00280.00280.004.48%158,300
Jul 25, 2025274.00282.00268.00268.00268.00-1.47%402,700
Jul 24, 2025286.00286.00266.00272.00272.00-4.90%591,000
Jul 23, 2025278.00292.00268.00286.00286.002.88%165,900
Jul 22, 2025278.00278.00272.00278.00278.00-29,600
Jul 21, 2025284.00296.00272.00278.00278.00-0.71%218,500
Jul 18, 2025270.00286.00268.00280.00280.003.70%688,600
Jul 17, 2025280.00280.00250.00270.00270.001.50%45,600
Jul 16, 2025270.00270.00266.00266.00266.00-1.48%20,500
Jul 15, 2025270.00270.00264.00270.00270.00-49,300
Jul 14, 2025278.00280.00262.00270.00270.00-2.88%221,800
Jul 11, 2025276.00278.00274.00278.00278.000.72%24,100
Jul 10, 2025280.00280.00270.00276.00276.00-1.43%92,400
Jul 9, 2025268.00280.00266.00280.00280.004.48%220,400
Jul 8, 2025274.00274.00266.00268.00268.00-1.47%16,200
Jul 7, 2025278.00278.00244.00272.00272.00-2.16%101,800
Jul 4, 2025274.00278.00272.00278.00278.001.46%157,700
Jul 3, 2025266.00282.00266.00274.00274.000.74%89,400
Jul 2, 2025270.00276.00270.00272.00272.00-2.86%95,300
Jul 1, 2025272.00280.00268.00280.00280.001.45%179,100
Jun 30, 2025278.00278.00272.00276.00276.00-1.43%66,800
Jun 26, 2025284.00284.00276.00280.00280.00-1.41%88,300
Jun 25, 2025288.00288.00280.00284.00284.00-1.39%34,000
Jun 24, 2025288.00292.00276.00288.00288.00-11,200
Jun 23, 2025282.00292.00272.00288.00288.000.70%31,700
Jun 20, 2025280.00288.00278.00286.00286.00-0.69%11,200
Jun 19, 2025294.00294.00276.00288.00288.00-2.04%98,600