PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Jul 3, 2026, 2:31 PM WIB
IDX:ATLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 95,500 |
| 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 |
| May 6, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 50.42 | -1.92% | 64,873,900 |
| May 5, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 51.41 | - | 176,246,600 |
| May 4, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 51.41 | -1.89% | 63,159,400 |
| Apr 30, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 52.40 | -1.85% | 148,359,600 |
| Apr 29, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 53.39 | -1.82% | 179,666,400 |
| Apr 28, 2026 | 55.00 | 59.00 | 54.00 | 55.00 | 54.38 | -1.79% | 291,637,800 |
| Apr 27, 2026 | 56.00 | 59.00 | 53.00 | 56.00 | 55.37 | 1.82% | 320,956,200 |
| Apr 24, 2026 | 61.00 | 65.00 | 53.00 | 55.00 | 54.38 | -9.84% | 559,750,500 |
| Apr 23, 2026 | 62.00 | 73.00 | 61.00 | 61.00 | 60.31 | - | 2,373,466,000 |
| Apr 22, 2026 | 52.00 | 68.00 | 51.00 | 61.00 | 60.31 | 17.31% | 1,710,426,000 |
| Apr 21, 2026 | 51.00 | 54.00 | 50.00 | 52.00 | 51.41 | - | 137,964,300 |
| Apr 20, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.41 | 1.96% | 23,670,400 |
| Apr 17, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 50.42 | -1.92% | 48,342,300 |
| Apr 16, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 51.41 | - | 39,295,400 |