PT Atlas Resources Tbk (IDX:ARII)
Indonesia
· Delayed Price · Currency is IDR 284.00
-2.00 (-0.70%)
Sep 29, 2025, 1:48 PM WIB
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 296.00 | 296.00 | 280.00 | 286.00 | 286.00 | -3.38% | 1,053,300 |
| Sep 25, 2025 | 290.00 | 300.00 | 272.00 | 296.00 | 296.00 | 2.07% | 1,558,100 |
| Sep 24, 2025 | 312.00 | 320.00 | 284.00 | 290.00 | 290.00 | -7.05% | 2,366,000 |
| Sep 23, 2025 | 354.00 | 372.00 | 306.00 | 312.00 | 312.00 | -8.24% | 20,678,000 |
| Sep 22, 2025 | 300.00 | 340.00 | 298.00 | 340.00 | 340.00 | 25.00% | 20,678,000 |
| Sep 19, 2025 | 274.00 | 278.00 | 252.00 | 272.00 | 272.00 | -0.73% | 97,600 |
| Sep 18, 2025 | 270.00 | 280.00 | 266.00 | 274.00 | 274.00 | 1.48% | 129,300 |
| Sep 17, 2025 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | - | 84,600 |
| Sep 16, 2025 | 264.00 | 294.00 | 260.00 | 270.00 | 270.00 | 2.27% | 1,741,600 |
| Sep 15, 2025 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 114,600 |
| Sep 12, 2025 | 252.00 | 268.00 | 252.00 | 264.00 | 264.00 | 4.76% | 220,200 |
| Sep 11, 2025 | 256.00 | 262.00 | 252.00 | 252.00 | 252.00 | -1.56% | 18,300 |
| Sep 10, 2025 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 1.59% | 40,000 |
| Sep 9, 2025 | 264.00 | 264.00 | 250.00 | 252.00 | 252.00 | -4.55% | 25,400 |
| Sep 8, 2025 | 258.00 | 268.00 | 258.00 | 264.00 | 264.00 | 2.33% | 41,900 |
| Sep 4, 2025 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | -0.77% | 66,600 |
| Sep 3, 2025 | 258.00 | 270.00 | 256.00 | 260.00 | 260.00 | 1.56% | 328,100 |
| Sep 2, 2025 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 3.23% | 73,700 |
| Sep 1, 2025 | 256.00 | 262.00 | 246.00 | 248.00 | 248.00 | -3.88% | 183,000 |
| Aug 29, 2025 | 276.00 | 276.00 | 240.00 | 258.00 | 258.00 | -6.52% | 668,100 |
| Aug 28, 2025 | 270.00 | 278.00 | 266.00 | 276.00 | 276.00 | 2.22% | 573,700 |
| Aug 27, 2025 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 0.75% | 76,700 |
| Aug 26, 2025 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 25,300 |
| Aug 25, 2025 | 270.00 | 270.00 | 258.00 | 270.00 | 270.00 | - | 520,500 |
| Aug 22, 2025 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 0.75% | 229,500 |
| Aug 21, 2025 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | -0.74% | 408,800 |
| Aug 20, 2025 | 270.00 | 276.00 | 260.00 | 270.00 | 270.00 | - | 463,100 |
| Aug 19, 2025 | 260.00 | 270.00 | 252.00 | 270.00 | 270.00 | 3.85% | 359,500 |
| Aug 15, 2025 | 234.00 | 268.00 | 234.00 | 260.00 | 260.00 | 1.56% | 405,300 |
| Aug 14, 2025 | 262.00 | 266.00 | 230.00 | 256.00 | 256.00 | -2.29% | 1,477,600 |
| Aug 13, 2025 | 262.00 | 274.00 | 262.00 | 262.00 | 262.00 | - | 262,700 |
| Aug 12, 2025 | 266.00 | 272.00 | 262.00 | 262.00 | 262.00 | -1.50% | 400,700 |
| Aug 11, 2025 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 0.76% | 52,200 |
| Aug 8, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 83,000 |
| Aug 7, 2025 | 274.00 | 274.00 | 262.00 | 270.00 | 270.00 | -1.46% | 286,200 |
| Aug 6, 2025 | 264.00 | 276.00 | 264.00 | 274.00 | 274.00 | -0.72% | 35,800 |
| Aug 5, 2025 | 276.00 | 276.00 | 266.00 | 276.00 | 276.00 | - | 7,900 |
| Aug 4, 2025 | 268.00 | 278.00 | 260.00 | 276.00 | 276.00 | 0.73% | 161,300 |
| Aug 1, 2025 | 270.00 | 276.00 | 266.00 | 274.00 | 274.00 | 0.74% | 86,800 |
| Jul 31, 2025 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | -2.86% | 117,200 |
| Jul 30, 2025 | 280.00 | 280.00 | 272.00 | 280.00 | 280.00 | - | 73,000 |
| Jul 29, 2025 | 278.00 | 282.00 | 270.00 | 280.00 | 280.00 | - | 125,500 |
| Jul 28, 2025 | 280.00 | 282.00 | 270.00 | 280.00 | 280.00 | 4.48% | 158,300 |
| Jul 25, 2025 | 274.00 | 282.00 | 268.00 | 268.00 | 268.00 | -1.47% | 402,700 |
| Jul 24, 2025 | 286.00 | 286.00 | 266.00 | 272.00 | 272.00 | -4.90% | 591,000 |
| Jul 23, 2025 | 278.00 | 292.00 | 268.00 | 286.00 | 286.00 | 2.88% | 165,900 |
| Jul 22, 2025 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 29,600 |
| Jul 21, 2025 | 284.00 | 296.00 | 272.00 | 278.00 | 278.00 | -0.71% | 218,500 |
| Jul 18, 2025 | 270.00 | 286.00 | 268.00 | 280.00 | 280.00 | 3.70% | 688,600 |
| Jul 17, 2025 | 280.00 | 280.00 | 250.00 | 270.00 | 270.00 | 1.50% | 45,600 |