PT Atlas Resources Tbk (IDX:ARII)
Indonesia
· Delayed Price · Currency is IDR 298.00
-2.00 (-0.67%)
Apr 28, 2026, 4:00 PM WIB
PT Atlas Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 300.00 | 304.00 | 298.00 | 298.00 | - | -0.67% | 404,200 |
| Apr 27, 2026 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 0.67% | 769,400 |
| Apr 24, 2026 | 296.00 | 306.00 | 296.00 | 298.00 | 298.00 | 0.68% | 682,500 |
| Apr 23, 2026 | 300.00 | 304.00 | 290.00 | 296.00 | 296.00 | 1.37% | 1,110,800 |
| Apr 22, 2026 | 286.00 | 304.00 | 286.00 | 292.00 | 292.00 | 2.10% | 1,235,600 |
| Apr 21, 2026 | 290.00 | 290.00 | 272.00 | 286.00 | 286.00 | 2.14% | 485,500 |
| Apr 20, 2026 | 272.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.94% | 2,574,100 |
| Apr 17, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 67,300 |
| Apr 16, 2026 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | -1.44% | 447,700 |
| Apr 15, 2026 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | -0.71% | 93,300 |
| Apr 14, 2026 | 284.00 | 286.00 | 274.00 | 280.00 | 280.00 | - | 281,800 |
| Apr 13, 2026 | 274.00 | 280.00 | 268.00 | 280.00 | 280.00 | 4.48% | 193,800 |
| Apr 10, 2026 | 272.00 | 284.00 | 268.00 | 268.00 | 268.00 | -1.47% | 300,200 |
| Apr 9, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 20,300 |
| Apr 8, 2026 | 266.00 | 280.00 | 266.00 | 278.00 | 278.00 | 3.73% | 195,600 |
| Apr 7, 2026 | 268.00 | 276.00 | 258.00 | 268.00 | 268.00 | - | 69,800 |
| Apr 6, 2026 | 240.00 | 280.00 | 240.00 | 268.00 | 268.00 | -2.19% | 315,300 |
| Apr 2, 2026 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1.48% | 126,900 |
| Apr 1, 2026 | 280.00 | 290.00 | 270.00 | 270.00 | 270.00 | -2.88% | 377,500 |
| Mar 31, 2026 | 260.00 | 306.00 | 260.00 | 278.00 | 278.00 | 7.75% | 574,800 |
| Mar 30, 2026 | 266.00 | 266.00 | 240.00 | 258.00 | 258.00 | -2.27% | 482,800 |
| Mar 27, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 92,100 |
| Mar 26, 2026 | 280.00 | 282.00 | 262.00 | 270.00 | 270.00 | -3.57% | 62,600 |
| Mar 25, 2026 | 286.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.19% | 239,400 |
| Mar 17, 2026 | 262.00 | 278.00 | 262.00 | 274.00 | 274.00 | 1.48% | 21,200 |
| Mar 16, 2026 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 210,100 |
| Mar 13, 2026 | 292.00 | 292.00 | 270.00 | 280.00 | 280.00 | -4.11% | 344,400 |
| Mar 12, 2026 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 4.29% | 80,700 |
| Mar 11, 2026 | 284.00 | 294.00 | 270.00 | 280.00 | 280.00 | -1.41% | 900,300 |
| Mar 10, 2026 | 286.00 | 286.00 | 272.00 | 284.00 | 284.00 | - | 77,600 |
| Mar 9, 2026 | 266.00 | 292.00 | 260.00 | 284.00 | 284.00 | -0.70% | 454,200 |
| Mar 6, 2026 | 282.00 | 294.00 | 258.00 | 286.00 | 286.00 | 2.14% | 490,300 |
| Mar 5, 2026 | 282.00 | 294.00 | 274.00 | 280.00 | 280.00 | -0.71% | 762,700 |
| Mar 4, 2026 | 294.00 | 296.00 | 274.00 | 282.00 | 282.00 | -2.76% | 283,100 |
| Mar 3, 2026 | 284.00 | 294.00 | 284.00 | 290.00 | 290.00 | 1.40% | 81,500 |
| Mar 2, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -2.05% | 96,400 |
| Feb 27, 2026 | 288.00 | 300.00 | 284.00 | 292.00 | 292.00 | 1.39% | 33,500 |
| Feb 26, 2026 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | -1.37% | 22,700 |
| Feb 25, 2026 | 292.00 | 304.00 | 290.00 | 292.00 | 292.00 | - | 41,100 |
| Feb 24, 2026 | 294.00 | 314.00 | 290.00 | 292.00 | 292.00 | -0.68% | 272,800 |
| Feb 23, 2026 | 294.00 | 294.00 | 284.00 | 294.00 | 294.00 | -0.68% | 107,500 |
| Feb 20, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 16,600 |
| Feb 19, 2026 | 296.00 | 298.00 | 286.00 | 298.00 | 298.00 | 0.68% | 55,100 |
| Feb 18, 2026 | 298.00 | 300.00 | 286.00 | 296.00 | 296.00 | -0.67% | 39,700 |
| Feb 13, 2026 | 296.00 | 300.00 | 282.00 | 298.00 | 298.00 | 0.68% | 134,000 |
| Feb 12, 2026 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | -0.67% | 75,400 |
| Feb 11, 2026 | 282.00 | 300.00 | 274.00 | 298.00 | 298.00 | 5.67% | 217,700 |
| Feb 10, 2026 | 272.00 | 288.00 | 268.00 | 282.00 | 282.00 | - | 148,100 |
| Feb 9, 2026 | 280.00 | 288.00 | 256.00 | 282.00 | 282.00 | 3.68% | 240,900 |
| Feb 6, 2026 | 300.00 | 300.00 | 254.00 | 272.00 | 272.00 | -8.72% | 782,700 |
| Feb 5, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 3.47% | 231,100 |
| Feb 4, 2026 | 276.00 | 304.00 | 276.00 | 288.00 | 288.00 | 4.35% | 273,000 |
| Feb 3, 2026 | 250.00 | 284.00 | 248.00 | 276.00 | 276.00 | 4.55% | 97,000 |
| Feb 2, 2026 | 280.00 | 280.00 | 242.00 | 264.00 | 264.00 | -5.71% | 270,400 |
| Jan 30, 2026 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | 0.72% | 147,700 |
| Jan 29, 2026 | 284.00 | 286.00 | 242.00 | 278.00 | 278.00 | -2.11% | 2,981,900 |
| Jan 28, 2026 | 318.00 | 318.00 | 280.00 | 284.00 | 284.00 | -10.69% | 2,582,800 |
| Jan 27, 2026 | 324.00 | 338.00 | 312.00 | 318.00 | 318.00 | -0.63% | 977,500 |
| Jan 26, 2026 | 324.00 | 334.00 | 312.00 | 320.00 | 320.00 | 1.27% | 638,700 |
| Jan 23, 2026 | 330.00 | 330.00 | 300.00 | 316.00 | 316.00 | -2.47% | 801,500 |
| Jan 22, 2026 | 318.00 | 346.00 | 316.00 | 324.00 | 324.00 | 1.89% | 1,370,900 |
| Jan 21, 2026 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 286,000 |
| Jan 20, 2026 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | - | 213,000 |
| Jan 19, 2026 | 318.00 | 324.00 | 310.00 | 320.00 | 320.00 | 0.63% | 355,600 |
| Jan 15, 2026 | 322.00 | 322.00 | 314.00 | 318.00 | 318.00 | -1.24% | 482,200 |
| Jan 14, 2026 | 320.00 | 324.00 | 310.00 | 322.00 | 322.00 | 0.63% | 445,200 |
| Jan 13, 2026 | 326.00 | 332.00 | 316.00 | 320.00 | 320.00 | -1.84% | 965,700 |
| Jan 12, 2026 | 326.00 | 334.00 | 316.00 | 326.00 | 326.00 | 0.62% | 1,055,300 |
| Jan 9, 2026 | 320.00 | 324.00 | 316.00 | 324.00 | 324.00 | 1.25% | 869,500 |
| Jan 8, 2026 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.91% | 779,200 |
| Jan 7, 2026 | 324.00 | 326.00 | 310.00 | 314.00 | 314.00 | -2.48% | 925,800 |
| Jan 6, 2026 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | -1.83% | 1,394,900 |
| Jan 5, 2026 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | - | 1,486,700 |
| Jan 2, 2026 | 334.00 | 334.00 | 316.00 | 328.00 | 328.00 | 1.86% | 1,037,600 |
| Dec 30, 2025 | 324.00 | 330.00 | 316.00 | 322.00 | 322.00 | - | 1,707,900 |
| Dec 29, 2025 | 316.00 | 348.00 | 304.00 | 322.00 | 322.00 | 4.55% | 13,597,900 |
| Dec 24, 2025 | 306.00 | 328.00 | 304.00 | 308.00 | 308.00 | 0.65% | 1,446,000 |
| Dec 23, 2025 | 316.00 | 326.00 | 300.00 | 306.00 | 306.00 | -2.55% | 695,800 |
| Dec 22, 2025 | 320.00 | 322.00 | 298.00 | 314.00 | 314.00 | -1.88% | 858,100 |
| Dec 19, 2025 | 336.00 | 340.00 | 310.00 | 320.00 | 320.00 | -4.76% | 1,678,400 |
| Dec 18, 2025 | 302.00 | 360.00 | 296.00 | 336.00 | 336.00 | 13.51% | 10,595,700 |
| Dec 17, 2025 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | -3.27% | 399,600 |
| Dec 16, 2025 | 304.00 | 312.00 | 298.00 | 306.00 | 306.00 | 1.32% | 1,073,300 |
| Dec 15, 2025 | 300.00 | 310.00 | 296.00 | 302.00 | 302.00 | 0.67% | 1,046,800 |
| Dec 12, 2025 | 318.00 | 318.00 | 296.00 | 300.00 | 300.00 | -1.96% | 1,193,000 |
| Dec 11, 2025 | 288.00 | 308.00 | 286.00 | 306.00 | 306.00 | 7.75% | 3,364,300 |
| Dec 10, 2025 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 764,500 |
| Dec 9, 2025 | 270.00 | 284.00 | 270.00 | 284.00 | 284.00 | 5.19% | 756,900 |
| Dec 8, 2025 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | - | 183,200 |
| Dec 5, 2025 | 268.00 | 274.00 | 264.00 | 270.00 | 270.00 | 0.75% | 170,500 |
| Dec 4, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.74% | 308,400 |
| Dec 3, 2025 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 256,800 |
| Dec 2, 2025 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | - | 81,900 |
| Dec 1, 2025 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | -2.17% | 333,900 |
| Nov 28, 2025 | 276.00 | 276.00 | 268.00 | 276.00 | 276.00 | - | 167,300 |
| Nov 27, 2025 | 274.00 | 304.00 | 266.00 | 276.00 | 276.00 | 0.73% | 4,327,700 |
| Nov 26, 2025 | 276.00 | 282.00 | 272.00 | 274.00 | 274.00 | -0.72% | 339,200 |
| Nov 25, 2025 | 276.00 | 280.00 | 268.00 | 276.00 | 276.00 | 0.73% | 157,300 |
| Nov 24, 2025 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 0.74% | 79,700 |
| Nov 21, 2025 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 61,100 |