PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 53.00
-1.00 (-1.85%)
Apr 30, 2026, 4:13 PM WIB
IDX:ATLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 148,359,600 |
| Apr 29, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 179,666,400 |
| Apr 28, 2026 | 55.00 | 59.00 | 54.00 | 55.00 | 55.00 | -1.79% | 291,637,800 |
| Apr 27, 2026 | 56.00 | 59.00 | 53.00 | 56.00 | 56.00 | 1.82% | 320,956,200 |
| Apr 24, 2026 | 61.00 | 65.00 | 53.00 | 55.00 | 55.00 | -9.84% | 559,750,500 |
| Apr 23, 2026 | 62.00 | 73.00 | 61.00 | 61.00 | 61.00 | - | 2,373,466,000 |
| Apr 22, 2026 | 52.00 | 68.00 | 51.00 | 61.00 | 61.00 | 17.31% | 1,710,426,600 |
| Apr 21, 2026 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 137,964,300 |
| Apr 20, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 23,670,400 |
| Apr 17, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 48,342,300 |
| Apr 16, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 39,295,400 |
| Apr 15, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 54,009,400 |
| Apr 14, 2026 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 231,963,300 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,782,200 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,511,500 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 719,800 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,926,600 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 755,900 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,479,200 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,126,000 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,938,100 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,130,100 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,726,900 |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,535,800 |
| Mar 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,361,600 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 29,771,100 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,893,400 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,652,900 |
| Mar 13, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,769,900 |
| Mar 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 27,952,800 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 57,001,100 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 25,463,400 |
| Mar 9, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 119,661,200 |
| Mar 6, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 30,963,500 |
| Mar 5, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 73,023,100 |
| Mar 4, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -5.45% | 105,573,000 |
| Mar 3, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 80,824,800 |
| Mar 2, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 48,228,500 |
| Feb 27, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 26,570,100 |
| Feb 26, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 97,770,300 |
| Feb 25, 2026 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 168,381,900 |
| Feb 24, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 91,414,300 |
| Feb 23, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 7.27% | 183,632,100 |
| Feb 20, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 43,131,300 |
| Feb 19, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 55,435,700 |
| Feb 18, 2026 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 1.82% | 71,813,700 |
| Feb 13, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 19,679,700 |
| Feb 12, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 36,990,300 |
| Feb 11, 2026 | 53.00 | 57.00 | 53.00 | 56.00 | 56.00 | 5.66% | 91,772,300 |
| Feb 10, 2026 | 52.00 | 56.00 | 52.00 | 53.00 | 53.00 | 1.92% | 136,626,700 |