PT Atlantis Subsea Indonesia Tbk (IDX:ATLA)
Indonesia
· Delayed Price · Currency is IDR 51.00
-1.00 (-1.92%)
At close: Mar 6, 2026
IDX:ATLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 73,023,100 |
| 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 |
| Mar 2, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 48,228,500 |
| Feb 27, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 26,570,100 |
| Feb 26, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 97,770,300 |
| Feb 25, 2026 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 168,381,900 |
| Feb 24, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 91,414,300 |
| Feb 23, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 7.27% | 183,632,100 |
| Feb 20, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 43,131,300 |
| Feb 19, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 55,435,700 |
| Feb 18, 2026 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 1.82% | 71,813,700 |
| Feb 13, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 19,679,700 |
| Feb 12, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 36,990,300 |
| Feb 11, 2026 | 53.00 | 57.00 | 53.00 | 56.00 | 56.00 | 5.66% | 91,772,300 |
| Feb 10, 2026 | 52.00 | 56.00 | 52.00 | 53.00 | 53.00 | 1.92% | 136,626,700 |
| Feb 9, 2026 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | -3.70% | 99,382,100 |
| Feb 6, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -1.82% | 35,392,800 |
| Feb 5, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 26,175,300 |
| Feb 4, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 50,338,200 |
| Feb 3, 2026 | 53.00 | 56.00 | 52.00 | 56.00 | 56.00 | 5.66% | 63,466,700 |
| Feb 2, 2026 | 57.00 | 58.00 | 52.00 | 53.00 | 53.00 | -7.02% | 87,307,200 |
| Jan 30, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | - | 58,072,100 |
| Jan 29, 2026 | 54.00 | 58.00 | 50.00 | 57.00 | 57.00 | 3.64% | 233,912,100 |
| Jan 28, 2026 | 61.00 | 62.00 | 54.00 | 55.00 | 55.00 | -11.29% | 193,724,000 |
| Jan 27, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 110,400,100 |
| Jan 26, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 65,255,700 |
| Jan 23, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 126,530,800 |
| Jan 22, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 84,249,500 |
| Jan 21, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 96,138,000 |
| Jan 20, 2026 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 492,238,700 |
| Jan 19, 2026 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 174,359,300 |
| Jan 15, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 72,593,700 |
| Jan 14, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 111,019,700 |
| Jan 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 65,579,000 |
| Jan 12, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 140,256,600 |
| Jan 9, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 82,036,600 |
| Jan 8, 2026 | 67.00 | 72.00 | 65.00 | 66.00 | 66.00 | -1.49% | 426,112,700 |
| Jan 7, 2026 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 1.52% | 199,579,300 |
| Jan 6, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 200,012,300 |
| Jan 5, 2026 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 12.90% | 654,217,800 |
| Jan 2, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 52,773,000 |
| Dec 30, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 52,479,400 |
| Dec 29, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 61,026,100 |
| Dec 24, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 57,810,500 |
| Dec 23, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 41,303,400 |
| Dec 22, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 72,420,700 |
| Dec 19, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 61,190,800 |
| Dec 18, 2025 | 64.00 | 68.00 | 63.00 | 64.00 | 64.00 | 1.59% | 214,287,600 |
| Dec 17, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 57,600,600 |
| Dec 16, 2025 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 115,600,700 |
| Dec 15, 2025 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 117,855,400 |
| Dec 12, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 72,411,400 |
| Dec 11, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 180,899,300 |
| Dec 10, 2025 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 122,870,200 |
| Dec 9, 2025 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | - | 145,832,100 |
| Dec 8, 2025 | 67.00 | 71.00 | 64.00 | 68.00 | 68.00 | 3.03% | 284,722,700 |
| Dec 5, 2025 | 76.00 | 78.00 | 66.00 | 66.00 | 66.00 | -12.00% | 877,163,600 |
| Dec 4, 2025 | 60.00 | 77.00 | 59.00 | 75.00 | 75.00 | 25.00% | 2,030,423,000 |
| Dec 3, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 63,775,500 |
| Dec 2, 2025 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 101,457,200 |
| Dec 1, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 38,030,400 |
| Nov 28, 2025 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 77,274,200 |
| Nov 27, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 51,006,100 |
| Nov 26, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 73,154,300 |
| Nov 25, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 67,885,900 |
| Nov 24, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 26,729,900 |
| Nov 21, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 19,340,900 |
| Nov 20, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 37,495,600 |
| Nov 19, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 43,390,000 |
| Nov 18, 2025 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 68,046,100 |
| Nov 17, 2025 | 65.00 | 68.00 | 64.00 | 64.00 | 64.00 | -1.54% | 94,579,600 |
| Nov 14, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 56,388,700 |
| Nov 13, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 57,506,500 |
| Nov 12, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 58,878,700 |
| Nov 11, 2025 | 65.00 | 71.00 | 64.00 | 68.00 | 68.00 | 6.25% | 368,531,700 |
| Nov 10, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 34,180,700 |
| Nov 7, 2025 | 65.00 | 69.00 | 63.00 | 65.00 | 65.00 | - | 220,739,300 |
| Nov 6, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 51,064,900 |
| Nov 5, 2025 | 64.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 120,105,100 |
| Nov 4, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 60,369,600 |
| Nov 3, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 82,029,100 |
| Oct 31, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 39,984,800 |
| Oct 30, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 65,985,600 |
| Oct 29, 2025 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | -1.47% | 144,456,600 |
| Oct 28, 2025 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 142,604,900 |
| Oct 27, 2025 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 125,293,000 |
| Oct 24, 2025 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -4.17% | 131,684,600 |
| Oct 23, 2025 | 69.00 | 76.00 | 67.00 | 72.00 | 72.00 | 4.35% | 271,158,700 |
| Oct 22, 2025 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 77,654,000 |
| Oct 21, 2025 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 82,997,600 |
| Oct 20, 2025 | 69.00 | 71.00 | 64.00 | 68.00 | 68.00 | - | 149,362,300 |
| Oct 17, 2025 | 73.00 | 73.00 | 68.00 | 68.00 | 68.00 | -6.85% | 127,053,300 |
| Oct 16, 2025 | 70.00 | 76.00 | 69.00 | 73.00 | 73.00 | 2.82% | 182,321,700 |
| Oct 15, 2025 | 72.00 | 74.00 | 67.00 | 71.00 | 71.00 | -1.39% | 162,272,500 |
| Oct 14, 2025 | 77.00 | 79.00 | 69.00 | 72.00 | 72.00 | -6.49% | 288,465,500 |
| Oct 13, 2025 | 76.00 | 80.00 | 74.00 | 77.00 | 77.00 | - | 126,130,300 |
| Oct 10, 2025 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 127,600,100 |
| Oct 9, 2025 | 79.00 | 83.00 | 77.00 | 79.00 | 79.00 | - | 265,007,200 |