PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 322.00
0.00 (0.00%)
At close: Dec 30, 2025
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 324.00 | 330.00 | 316.00 | 324.00 | - | 0.62% | 1,705,300 |
| Dec 29, 2025 | 316.00 | 348.00 | 304.00 | 322.00 | 322.00 | 4.55% | 13,597,900 |
| Dec 24, 2025 | 306.00 | 328.00 | 304.00 | 308.00 | 308.00 | 0.65% | 1,446,000 |
| Dec 23, 2025 | 316.00 | 326.00 | 300.00 | 306.00 | 306.00 | -2.55% | 695,800 |
| Dec 22, 2025 | 320.00 | 322.00 | 298.00 | 314.00 | 314.00 | -1.88% | 858,100 |
| Dec 19, 2025 | 336.00 | 340.00 | 310.00 | 320.00 | 320.00 | -4.76% | 1,678,400 |
| Dec 18, 2025 | 302.00 | 360.00 | 296.00 | 336.00 | 336.00 | 13.51% | 10,595,700 |
| Dec 17, 2025 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | -3.27% | 399,600 |
| Dec 16, 2025 | 304.00 | 312.00 | 298.00 | 306.00 | 306.00 | 1.32% | 1,073,300 |
| Dec 15, 2025 | 300.00 | 310.00 | 296.00 | 302.00 | 302.00 | 0.67% | 1,046,800 |
| Dec 12, 2025 | 318.00 | 318.00 | 296.00 | 300.00 | 300.00 | -1.96% | 1,193,000 |
| Dec 11, 2025 | 288.00 | 308.00 | 286.00 | 306.00 | 306.00 | 7.75% | 3,364,300 |
| Dec 10, 2025 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 764,500 |
| Dec 9, 2025 | 270.00 | 284.00 | 270.00 | 284.00 | 284.00 | 5.19% | 756,900 |
| 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 |