PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 28.00
-4.00 (-12.50%)
Oct 13, 2026, 4:10 PM WIB
IDX:ATLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 32.00 | 32.00 | 28.00 | 28.00 | 28.00 | -12.50% | 73,971,600 |
| Oct 12, 2026 | 33.00 | 34.00 | 30.00 | 32.00 | 32.00 | -3.03% | 29,033,800 |
| Oct 9, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 13,917,000 |
| Oct 8, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 31,709,400 |
| Oct 7, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 30,088,400 |
| Oct 6, 2026 | 33.00 | 36.00 | 33.00 | 35.00 | 35.00 | 6.06% | 59,542,300 |
| Oct 5, 2026 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 23,918,800 |
| Oct 2, 2026 | 34.00 | 36.00 | 30.00 | 32.00 | 32.00 | -5.88% | 61,090,300 |
| Oct 1, 2026 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 42,277,900 |
| Sep 30, 2026 | 34.00 | 40.00 | 33.00 | 34.00 | 34.00 | -8.11% | 236,731,000 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 10,706,300 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 1,878,000 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,782,900 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 39,800 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 96,000 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 96,600 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,500 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 52,800 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 262,700 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 92,400 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 377,100 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 115,400 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 173,700 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 225,000 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 805,800 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 456,500 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 770,100 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 702,800 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 353,400 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 392,800 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 374,800 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,112,100 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 245,500 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,192,500 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 264,100 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 299,200 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 453,200 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,637,300 |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 864,300 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,538,600 |
| Aug 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,152,900 |
| Aug 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 8,523,200 |
| Aug 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 84,956,400 |
| Aug 11, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 113,179,900 |
| Aug 10, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 120,039,200 |
| Aug 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,541,100 |
| Aug 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,867,100 |
| Aug 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,214,400 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,816,700 |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,139,600 |