PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 272.00
+2.00 (0.74%)
May 20, 2026, 10:49 AM WIB
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 278.00 | 284.00 | 270.00 | 278.00 | - | 2.96% | 8,900 |
| May 19, 2026 | 290.00 | 290.00 | 262.00 | 270.00 | 270.00 | -6.90% | 497,500 |
| May 18, 2026 | 292.00 | 296.00 | 276.00 | 290.00 | 290.00 | -2.03% | 1,638,500 |
| May 13, 2026 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 90,100 |
| May 12, 2026 | 298.00 | 304.00 | 286.00 | 296.00 | 296.00 | -0.67% | 214,600 |
| May 11, 2026 | 294.00 | 298.00 | 286.00 | 298.00 | 298.00 | - | 435,500 |
| May 8, 2026 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1.36% | 121,000 |
| May 7, 2026 | 304.00 | 304.00 | 286.00 | 294.00 | 294.00 | -3.29% | 406,300 |
| May 6, 2026 | 300.00 | 304.00 | 288.00 | 304.00 | 304.00 | 1.33% | 271,100 |
| May 5, 2026 | 296.00 | 300.00 | 276.00 | 300.00 | 300.00 | 2.74% | 660,500 |
| May 4, 2026 | 284.00 | 328.00 | 284.00 | 292.00 | 292.00 | 3.55% | 1,970,500 |
| Apr 30, 2026 | 290.00 | 302.00 | 260.00 | 282.00 | 282.00 | - | 1,752,000 |
| Apr 29, 2026 | 298.00 | 298.00 | 280.00 | 282.00 | 282.00 | -5.37% | 758,000 |
| Apr 28, 2026 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 394,700 |
| Apr 27, 2026 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 0.67% | 769,400 |
| Apr 24, 2026 | 296.00 | 306.00 | 296.00 | 298.00 | 298.00 | 0.68% | 682,500 |
| Apr 23, 2026 | 300.00 | 304.00 | 290.00 | 296.00 | 296.00 | 1.37% | 1,110,800 |
| Apr 22, 2026 | 286.00 | 304.00 | 286.00 | 292.00 | 292.00 | 2.10% | 1,235,600 |
| Apr 21, 2026 | 290.00 | 290.00 | 272.00 | 286.00 | 286.00 | 2.14% | 485,500 |
| Apr 20, 2026 | 272.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.94% | 2,574,100 |
| Apr 17, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 67,300 |
| Apr 16, 2026 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | -1.44% | 447,700 |
| Apr 15, 2026 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | -0.71% | 93,300 |
| Apr 14, 2026 | 284.00 | 286.00 | 274.00 | 280.00 | 280.00 | - | 281,800 |
| Apr 13, 2026 | 274.00 | 280.00 | 268.00 | 280.00 | 280.00 | 4.48% | 193,800 |
| Apr 10, 2026 | 272.00 | 284.00 | 268.00 | 268.00 | 268.00 | -1.47% | 300,200 |
| Apr 9, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 20,300 |
| 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 |