PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
May 22, 2026, 4:09 PM WIB
IDX:ATLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,188,300 |
| May 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,624,600 |
| May 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,563,100 |
| May 19, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 21,882,100 |
| May 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 60,338,100 |
| May 13, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 72,812,100 |
| May 12, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 46,612,100 |
| May 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 63,721,300 |
| May 8, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 106,333,500 |
| May 7, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 33,959,300 |
| May 6, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 64,873,900 |
| May 5, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 176,246,600 |
| May 4, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 63,159,400 |
| 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% | 1,710,426,000 |
| 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 | - | 73,128,100 |
| 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 |