PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 63.00
-3.00 (-4.55%)
Jan 23, 2026, 4:12 PM WIB
IDX:ATLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | - | -4.55% | 105,395,900 |
| Jan 22, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 84,249,500 |
| Jan 21, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 96,138,000 |
| Jan 20, 2026 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 492,238,700 |
| Jan 19, 2026 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 174,359,300 |
| Jan 15, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 72,593,700 |
| Jan 14, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 111,019,700 |
| Jan 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 65,579,000 |
| Jan 12, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 140,256,600 |
| Jan 9, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 82,036,600 |
| Jan 8, 2026 | 67.00 | 72.00 | 65.00 | 66.00 | 66.00 | -1.49% | 426,112,700 |
| Jan 7, 2026 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 1.52% | 199,579,300 |
| Jan 6, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 200,012,300 |
| Jan 5, 2026 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 12.90% | 654,217,800 |
| Jan 2, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 52,773,000 |
| Dec 30, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 52,479,400 |
| Dec 29, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 61,026,100 |
| Dec 24, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 57,810,500 |
| Dec 23, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 41,303,400 |
| Dec 22, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 72,420,700 |
| Dec 19, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 61,190,800 |
| Dec 18, 2025 | 64.00 | 68.00 | 63.00 | 64.00 | 64.00 | 1.59% | 214,287,600 |
| Dec 17, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 57,600,600 |
| Dec 16, 2025 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 115,600,700 |
| Dec 15, 2025 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 117,855,400 |
| Dec 12, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 72,411,400 |
| Dec 11, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 180,899,300 |
| Dec 10, 2025 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 122,870,200 |
| Dec 9, 2025 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | - | 145,832,100 |
| Dec 8, 2025 | 67.00 | 71.00 | 64.00 | 68.00 | 68.00 | 3.03% | 284,722,700 |
| Dec 5, 2025 | 76.00 | 78.00 | 66.00 | 66.00 | 66.00 | -12.00% | 877,163,600 |
| Dec 4, 2025 | 60.00 | 77.00 | 59.00 | 75.00 | 75.00 | 25.00% | 2,030,423,000 |
| Dec 3, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 63,775,500 |
| Dec 2, 2025 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 101,457,200 |
| Dec 1, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 38,030,400 |
| Nov 28, 2025 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 77,274,200 |
| Nov 27, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 51,006,100 |
| Nov 26, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 73,154,300 |
| Nov 25, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 67,885,900 |
| Nov 24, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 26,729,900 |
| Nov 21, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 19,340,900 |
| Nov 20, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 37,495,600 |
| Nov 19, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 43,390,000 |
| Nov 18, 2025 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 68,046,100 |
| Nov 17, 2025 | 65.00 | 68.00 | 64.00 | 64.00 | 64.00 | -1.54% | 94,579,600 |
| Nov 14, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 56,388,700 |
| Nov 13, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 57,506,500 |
| Nov 12, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 58,878,700 |
| Nov 11, 2025 | 65.00 | 71.00 | 64.00 | 68.00 | 68.00 | 6.25% | 368,531,700 |
| Nov 10, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 34,180,700 |