PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 420.00
-32.00 (-7.08%)
Oct 9, 2026, 4:14 PM WIB
PT Atlas Resources Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 530.00 | 565.00 | 412.00 | 420.00 | 420.00 | -7.08% | 11,640,800 |
| Oct 8, 2026 | 368.00 | 452.00 | 368.00 | 452.00 | 452.00 | 24.86% | 11,537,400 |
| Oct 7, 2026 | 330.00 | 412.00 | 328.00 | 362.00 | 362.00 | 9.70% | 5,173,400 |
| Oct 6, 2026 | 326.00 | 330.00 | 300.00 | 330.00 | 330.00 | 3.13% | 186,300 |
| Oct 5, 2026 | 320.00 | 328.00 | 296.00 | 320.00 | 320.00 | - | 68,100 |
| Oct 2, 2026 | 328.00 | 332.00 | 320.00 | 320.00 | 320.00 | -2.44% | 18,600 |
| Oct 1, 2026 | 328.00 | 352.00 | 328.00 | 328.00 | 328.00 | -1.20% | 882,100 |
| Sep 30, 2026 | 336.00 | 338.00 | 322.00 | 332.00 | 332.00 | -0.60% | 43,200 |
| Sep 29, 2026 | 316.00 | 336.00 | 314.00 | 334.00 | 334.00 | 1.21% | 261,100 |
| Sep 28, 2026 | 326.00 | 330.00 | 312.00 | 330.00 | 330.00 | 1.23% | 231,400 |
| Sep 25, 2026 | 334.00 | 334.00 | 308.00 | 326.00 | 326.00 | -2.40% | 165,900 |
| Sep 24, 2026 | 350.00 | 350.00 | 320.00 | 334.00 | 334.00 | 0.60% | 302,000 |
| Sep 23, 2026 | 324.00 | 350.00 | 302.00 | 332.00 | 332.00 | 4.40% | 1,676,700 |
| Sep 22, 2026 | 302.00 | 322.00 | 300.00 | 318.00 | 318.00 | 5.30% | 800,600 |
| Sep 21, 2026 | 288.00 | 318.00 | 284.00 | 302.00 | 302.00 | 6.34% | 3,799,500 |
| Sep 18, 2026 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | -4.05% | 379,500 |
| Sep 17, 2026 | 304.00 | 304.00 | 290.00 | 296.00 | 296.00 | -2.63% | 177,100 |
| 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 |