PT Atlas Resources Tbk (IDX:ARII)
Indonesia · Delayed Price · Currency is IDR 280.00
+6.00 (2.19%)
Aug 11, 2026, 4:00 PM WIB
PT Atlas Resources Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 280.00 | 300.00 | 276.00 | 280.00 | - | 2.19% | 423,700 |
| 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 |
| Jul 8, 2026 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 0.73% | 35,900 |
| Jul 7, 2026 | 272.00 | 280.00 | 266.00 | 274.00 | 274.00 | 0.74% | 59,200 |
| Jul 6, 2026 | 274.00 | 274.00 | 262.00 | 272.00 | 272.00 | - | 102,000 |
| Jul 3, 2026 | 274.00 | 278.00 | 266.00 | 272.00 | 272.00 | -0.73% | 212,900 |
| Jul 2, 2026 | 284.00 | 286.00 | 260.00 | 274.00 | 274.00 | -2.84% | 330,100 |
| Jul 1, 2026 | 280.00 | 286.00 | 278.00 | 282.00 | 282.00 | 0.71% | 49,800 |
| Jun 30, 2026 | 290.00 | 290.00 | 272.00 | 280.00 | 280.00 | -3.45% | 112,400 |
| Jun 29, 2026 | 278.00 | 306.00 | 278.00 | 290.00 | 290.00 | 5.07% | 111,400 |
| Jun 26, 2026 | 284.00 | 286.00 | 272.00 | 276.00 | 276.00 | -2.82% | 72,400 |
| Jun 25, 2026 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 3.65% | 12,800 |
| Jun 24, 2026 | 288.00 | 296.00 | 274.00 | 274.00 | 274.00 | -4.86% | 128,800 |
| Jun 23, 2026 | 286.00 | 288.00 | 274.00 | 288.00 | 288.00 | - | 66,800 |
| Jun 22, 2026 | 288.00 | 306.00 | 280.00 | 288.00 | 288.00 | 2.13% | 150,600 |
| Jun 19, 2026 | 290.00 | 296.00 | 282.00 | 282.00 | 282.00 | -2.08% | 74,500 |
| Jun 18, 2026 | 288.00 | 290.00 | 274.00 | 288.00 | 288.00 | 2.13% | 102,100 |
| Jun 17, 2026 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.08% | 48,400 |
| Jun 15, 2026 | 286.00 | 294.00 | 280.00 | 288.00 | 288.00 | 1.41% | 126,900 |
| Jun 12, 2026 | 278.00 | 286.00 | 276.00 | 284.00 | 284.00 | 2.16% | 91,600 |
| Jun 11, 2026 | 294.00 | 294.00 | 272.00 | 278.00 | 278.00 | 0.72% | 152,400 |
| Jun 10, 2026 | 268.00 | 300.00 | 268.00 | 276.00 | 276.00 | 6.15% | 11,452,700 |
| Jun 9, 2026 | 256.00 | 272.00 | 254.00 | 260.00 | 260.00 | 1.56% | 137,500 |
| Jun 8, 2026 | 258.00 | 280.00 | 256.00 | 256.00 | 256.00 | -3.03% | 471,400 |
| Jun 5, 2026 | 276.00 | 276.00 | 252.00 | 264.00 | 264.00 | -5.04% | 708,500 |
| Jun 4, 2026 | 268.00 | 318.00 | 256.00 | 278.00 | 278.00 | 8.59% | 829,000 |
| Jun 3, 2026 | 278.00 | 278.00 | 240.00 | 256.00 | 256.00 | -7.91% | 287,000 |
| Jun 2, 2026 | 270.00 | 280.00 | 262.00 | 278.00 | 278.00 | 2.96% | 147,300 |