PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 51.00
0.00 (0.00%)
Jul 23, 2026, 4:13 PM WIB
IDX:ATLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | - | - | 3,802,600 |
| 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 |
| Jun 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 2,097,400 |
| May 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 3,089,200 |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 3,067,500 |
| May 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 2,202,900 |
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 2,188,300 |
| May 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 3,624,600 |
| May 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | 3,563,100 |
| May 19, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 49.44 | - | 21,882,100 |
| May 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 49.44 | -1.96% | 60,338,100 |
| May 13, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 50.42 | - | 72,812,100 |
| May 12, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 50.42 | - | 46,612,100 |
| May 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 50.42 | -1.92% | 63,721,300 |
| May 8, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 51.41 | 1.96% | 106,333,500 |
| May 7, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 50.42 | - | 33,959,300 |