PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 284.00
-12.00 (-4.05%)
Sep 18, 2026, 4:02 PM WIB
PT Atlas Resources Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 300.00 | 300.00 | 284.00 | 286.00 | 286.00 | -3.38% | 288,800 |
| Sep 17, 2026 | 304.00 | 304.00 | 290.00 | 296.00 | 296.00 | -2.63% | 176,700 |
| Sep 16, 2026 | 294.00 | 304.00 | 292.00 | 304.00 | 304.00 | 2.01% | 36,000 |
| Sep 15, 2026 | 298.00 | 308.00 | 292.00 | 298.00 | 298.00 | 0.68% | 267,800 |
| Sep 14, 2026 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | -1.99% | 350,900 |
| Sep 11, 2026 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.66% | 211,600 |
| Sep 10, 2026 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 440,100 |
| Sep 9, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -1.29% | 82,100 |
| Sep 8, 2026 | 312.00 | 318.00 | 304.00 | 310.00 | 310.00 | -0.64% | 512,000 |
| Sep 7, 2026 | 310.00 | 320.00 | 308.00 | 312.00 | 312.00 | 0.65% | 436,600 |
| Sep 4, 2026 | 314.00 | 320.00 | 302.00 | 310.00 | 310.00 | 2.65% | 203,400 |
| Sep 3, 2026 | 300.00 | 314.00 | 288.00 | 302.00 | 302.00 | 2.03% | 373,300 |
| Sep 2, 2026 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 17,800 |
| Sep 1, 2026 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1.37% | 173,800 |
| Aug 31, 2026 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 21,400 |
| Aug 28, 2026 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | -1.35% | 14,100 |
| Aug 27, 2026 | 290.00 | 296.00 | 288.00 | 296.00 | 296.00 | -0.67% | 97,100 |
| Aug 26, 2026 | 298.00 | 298.00 | 290.00 | 298.00 | 298.00 | 1.36% | 103,700 |
| Aug 24, 2026 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 2.08% | 77,900 |
| Aug 21, 2026 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 1.41% | 43,200 |
| Aug 20, 2026 | 286.00 | 296.00 | 280.00 | 284.00 | 284.00 | 0.71% | 206,500 |
| Aug 19, 2026 | 286.00 | 294.00 | 282.00 | 282.00 | 282.00 | -1.40% | 126,700 |
| Aug 18, 2026 | 280.00 | 288.00 | 278.00 | 286.00 | 286.00 | 2.14% | 53,500 |
| Aug 14, 2026 | 286.00 | 318.00 | 268.00 | 280.00 | 280.00 | -1.41% | 177,700 |
| Aug 13, 2026 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 0.71% | 24,400 |
| Aug 12, 2026 | 288.00 | 300.00 | 274.00 | 282.00 | 282.00 | 0.71% | 144,700 |
| Aug 11, 2026 | 280.00 | 300.00 | 274.00 | 280.00 | 280.00 | 2.19% | 450,800 |
| Aug 10, 2026 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | -1.44% | 87,100 |
| Aug 7, 2026 | 280.00 | 286.00 | 268.00 | 278.00 | 278.00 | -0.71% | 120,400 |
| Aug 6, 2026 | 282.00 | 286.00 | 274.00 | 280.00 | 280.00 | - | 90,500 |
| Aug 5, 2026 | 274.00 | 298.00 | 274.00 | 280.00 | 280.00 | 2.19% | 253,100 |
| Aug 4, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 1.48% | 7,300 |
| Aug 3, 2026 | 274.00 | 276.00 | 266.00 | 270.00 | 270.00 | -1.46% | 80,300 |
| Jul 31, 2026 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | - | 98,000 |
| Jul 30, 2026 | 272.00 | 280.00 | 272.00 | 274.00 | 274.00 | 0.74% | 252,500 |
| Jul 29, 2026 | 272.00 | 310.00 | 250.00 | 272.00 | 272.00 | - | 738,400 |
| Jul 28, 2026 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 44,500 |
| Jul 27, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 14,800 |
| Jul 24, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.74% | 55,900 |
| Jul 23, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 81,600 |
| Jul 22, 2026 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | -0.72% | 200,500 |
| Jul 21, 2026 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 40,900 |
| Jul 20, 2026 | 272.00 | 280.00 | 268.00 | 276.00 | 276.00 | 2.99% | 292,300 |
| Jul 17, 2026 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | - | 65,900 |
| Jul 16, 2026 | 270.00 | 280.00 | 266.00 | 268.00 | 268.00 | - | 94,800 |
| Jul 15, 2026 | 270.00 | 276.00 | 262.00 | 268.00 | 268.00 | -0.74% | 160,500 |
| Jul 14, 2026 | 284.00 | 284.00 | 270.00 | 270.00 | 270.00 | -2.88% | 178,100 |
| Jul 13, 2026 | 278.00 | 282.00 | 272.00 | 278.00 | 278.00 | 2.21% | 37,100 |
| Jul 10, 2026 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.86% | 37,100 |
| Jul 9, 2026 | 266.00 | 280.00 | 266.00 | 280.00 | 280.00 | 1.45% | 91,100 |