PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Aug 12, 2026, 4:11 PM WIB
IDX:ATLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 51,232,800 |
| 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 |
| Jul 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 453,700 |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 393,100 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 156,200 |
| Jul 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 648,900 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 268,900 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 119,200 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 323,600 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 231,500 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 444,000 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 548,000 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 989,100 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 118,800 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 466,200 |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,161,400 |
| Jun 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 254,100 |
| Jun 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 395,700 |
| Jun 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 106,700 |
| Jun 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,061,100 |
| Jun 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.14% | 6,816,800 |
| Jun 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 1,647,500 |
| Jun 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 2,094,800 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 4,022,500 |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 2,312,500 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 341,100 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 495,600 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 250,700 |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 701,900 |