PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Sep 22, 2026, 4:00 PM WIB
IDX:ATLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 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 |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,538,600 |
| Jul 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 728,900 |
| Jul 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 539,300 |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,899,500 |
| Jul 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,337,800 |
| Jul 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 75,750,800 |
| Jul 23, 2026 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | - | 361,619,500 |
| Jul 22, 2026 | 50.00 | 56.00 | 50.00 | 51.00 | 51.00 | 2.00% | 424,409,100 |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,820,200 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 256,200 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 161,500 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 184,900 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 310,200 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 260,500 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 353,000 |