Jakarta - Delayed Quote IDR

PT Atlas Resources Tbk (ARII.JK)

Compare
240.00
+32.00
+(15.38%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025208.00250.00208.00240.00240.00552,500
Apr 9, 2025210.00210.00208.00208.00208.00106,100
Apr 8, 2025204.00212.00196.00210.00210.00217,600
Mar 27, 2025218.00222.00216.00216.00216.0020,800
Mar 26, 2025212.00222.00212.00222.00222.00152,700
Mar 25, 2025214.00226.00204.00212.00212.00198,800
Mar 24, 2025218.00218.00204.00204.00204.0042,300
Mar 21, 2025224.00224.00218.00222.00222.002,600
Mar 20, 2025216.00224.00216.00224.00224.00133,200
Mar 19, 2025216.00230.00212.00224.00224.00192,100
Mar 18, 2025226.00230.00212.00224.00224.00181,700
Mar 17, 2025232.00232.00218.00226.00226.00421,400
Mar 14, 2025228.00234.00222.00228.00228.00150,500
Mar 13, 2025222.00240.00220.00224.00224.00134,600
Mar 12, 2025228.00238.00216.00220.00220.00572,200
Mar 11, 2025242.00266.00228.00238.00238.00173,100
Mar 10, 2025236.00248.00222.00242.00242.0085,100
Mar 7, 2025228.00236.00228.00236.00236.0012,600
Mar 6, 2025232.00232.00230.00232.00232.005,200
Mar 5, 2025230.00238.00228.00232.00232.0078,800
Mar 4, 2025242.00246.00230.00230.00230.00129,000
Mar 3, 2025228.00246.00228.00242.00242.0036,200
Feb 28, 2025242.00250.00228.00242.00242.0068,300
Feb 27, 2025232.00268.00232.00242.00242.001,400,500
Feb 26, 2025228.00238.00228.00232.00232.0089,500
Feb 25, 2025232.00236.00228.00234.00234.0017,400
Feb 24, 2025232.00242.00212.00240.00240.00182,900
Feb 21, 2025230.00234.00222.00230.00230.0067,500
Feb 20, 2025232.00232.00228.00228.00228.007,300
Feb 19, 2025232.00244.00226.00230.00230.00361,500
Feb 18, 2025234.00234.00228.00230.00230.005,000
Feb 17, 2025226.00234.00226.00228.00228.0036,900
Feb 14, 2025232.00232.00226.00226.00226.0013,800
Feb 13, 2025230.00236.00230.00232.00232.0054,400
Feb 12, 2025240.00240.00226.00240.00240.0097,700
Feb 11, 2025248.00248.00232.00240.00240.0028,900
Feb 10, 2025270.00270.00232.00250.00250.00336,200
Feb 7, 2025228.00260.00220.00260.00260.0094,300
Feb 6, 2025232.00232.00224.00232.00232.001,253,100
Feb 5, 2025230.00238.00220.00234.00234.0076,600
Feb 4, 2025236.00236.00228.00234.00234.0016,100
Feb 3, 2025236.00236.00230.00232.00232.007,800
Jan 31, 2025230.00238.00228.00236.00236.006,900
Jan 30, 2025232.00250.00230.00230.00230.0078,000
Jan 24, 2025236.00242.00234.00240.00240.009,900
Jan 23, 2025244.00244.00234.00242.00242.00174,800
Jan 22, 2025244.00244.00232.00244.00244.0062,300
Jan 21, 2025244.00244.00240.00244.00244.009,600
Jan 20, 2025244.00250.00234.00244.00244.00123,700
Jan 17, 2025242.00242.00230.00242.00242.0020,600
Jan 16, 2025238.00246.00238.00242.00242.00111,900
Jan 15, 2025234.00238.00230.00238.00238.0051,400
Jan 14, 2025236.00238.00230.00238.00238.0095,600
Jan 13, 2025238.00238.00230.00236.00236.0040,900
Jan 10, 2025240.00240.00232.00238.00238.0047,000
Jan 9, 2025244.00244.00230.00238.00238.0030,800
Jan 8, 2025230.00252.00230.00244.00244.00342,900
Jan 7, 2025230.00236.00230.00234.00234.0028,800
Jan 6, 2025230.00246.00230.00230.00230.0054,500
Jan 3, 2025228.00242.00228.00230.00230.0039,900
Jan 2, 2025238.00238.00228.00230.00230.0047,600
Dec 30, 2024232.00260.00226.00236.00236.00594,800
Dec 27, 2024240.00240.00230.00232.00232.0020,100
Dec 24, 2024238.00240.00226.00240.00240.0023,600
Dec 23, 2024234.00240.00228.00238.00238.0014,500
Dec 20, 2024238.00248.00226.00234.00234.0036,200
Dec 19, 2024226.00240.00220.00238.00238.005,100
Dec 18, 2024244.00244.00226.00240.00240.00111,800
Dec 17, 2024240.00246.00240.00242.00242.0036,000
Dec 16, 2024244.00246.00240.00244.00244.00198,800
Dec 13, 2024240.00246.00240.00244.00244.00138,100
Dec 12, 2024244.00254.00240.00242.00242.00601,900
Dec 11, 2024246.00246.00240.00244.00244.00134,300
Dec 10, 2024246.00248.00236.00246.00246.0077,700
Dec 9, 2024246.00250.00236.00240.00240.00298,700
Dec 6, 2024250.00250.00244.00246.00246.0011,900
Dec 5, 2024240.00256.00234.00250.00250.0046,800
Dec 4, 2024240.00268.00240.00244.00244.00593,200
Dec 3, 2024240.00240.00234.00240.00240.005,400
Dec 2, 2024240.00240.00232.00240.00240.0020,700
Nov 29, 2024242.00242.00232.00240.00240.0024,100
Nov 28, 2024238.00248.00230.00242.00242.0033,100
Nov 26, 2024248.00256.00238.00238.00238.0036,100
Nov 25, 2024234.00258.00234.00248.00248.00166,700
Nov 22, 2024240.00248.00220.00240.00240.0033,800
Nov 21, 2024240.00240.00236.00240.00240.007,000
Nov 20, 2024240.00242.00238.00240.00240.0042,300
Nov 19, 2024240.00246.00230.00246.00246.0031,700
Nov 18, 2024246.00246.00238.00240.00240.00340,200
Nov 15, 2024248.00250.00242.00246.00246.0025,500
Nov 14, 2024260.00260.00244.00248.00248.0088,400
Nov 13, 2024250.00266.00248.00256.00256.0071,700
Nov 12, 2024242.00258.00242.00248.00248.00251,100
Nov 11, 2024258.00270.00240.00258.00258.00102,900
Nov 8, 2024250.00258.00250.00258.00258.00113,000
Nov 7, 2024258.00260.00242.00254.00254.0064,400
Nov 6, 2024256.00264.00250.00250.00250.0080,400
Nov 5, 2024258.00268.00238.00256.00256.00401,200
Nov 4, 2024260.00260.00254.00256.00256.0099,600
Nov 1, 2024256.00260.00254.00254.00254.0044,000
Oct 31, 2024262.00262.00252.00256.00256.00131,200
Oct 30, 2024262.00262.00252.00260.00260.0020,600
Oct 29, 2024250.00262.00250.00260.00260.0091,500
Oct 28, 2024264.00266.00260.00262.00262.0042,600
Oct 25, 2024260.00264.00260.00264.00264.0063,800
Oct 24, 2024268.00268.00258.00264.00264.0074,900
Oct 23, 2024264.00270.00262.00264.00264.00312,800
Oct 22, 2024270.00270.00258.00262.00262.00200,600
Oct 21, 2024274.00282.00240.00258.00258.002,249,700
Oct 18, 2024278.00284.00268.00274.00274.00115,500
Oct 17, 2024280.00282.00254.00278.00278.00489,600
Oct 16, 2024278.00282.00250.00278.00278.00383,200
Oct 15, 2024284.00284.00274.00274.00274.00208,900
Oct 14, 2024272.00294.00272.00284.00284.00569,800
Oct 11, 2024268.00276.00260.00272.00272.00204,500
Oct 10, 2024278.00280.00246.00264.00264.001,008,000
Oct 9, 2024290.00294.00272.00278.00278.00436,100
Oct 8, 2024320.00324.00272.00280.00280.002,297,200
Oct 7, 2024320.00330.00320.00324.00324.0013,700
Oct 4, 2024328.00328.00318.00324.00324.0052,500
Oct 3, 2024318.00328.00300.00328.00328.00891,100
Oct 2, 2024336.00348.00314.00318.00318.0080,700
Oct 1, 2024330.00350.00318.00336.00336.00327,200
Sep 30, 2024320.00364.00316.00330.00330.00901,100
Sep 27, 2024332.00332.00320.00320.00320.0046,800
Sep 26, 2024330.00336.00320.00332.00332.00324,000
Sep 25, 2024346.00346.00274.00334.00334.001,212,300
Sep 24, 2024320.00332.00318.00332.00332.00170,900
Sep 23, 2024320.00330.00310.00330.00330.00437,200
Sep 20, 2024336.00374.00324.00330.00330.00429,100
Sep 19, 2024346.00346.00328.00336.00336.00567,500
Sep 18, 2024356.00356.00346.00352.00352.00162,200
Sep 17, 2024362.00362.00350.00356.00356.00256,500
Sep 13, 2024366.00380.00352.00362.00362.00227,900
Sep 12, 2024346.00378.00340.00372.00372.001,024,100
Sep 11, 2024360.00364.00344.00344.00344.0058,800
Sep 10, 2024356.00372.00344.00360.00360.00339,700
Sep 9, 2024380.00380.00340.00358.00358.00805,700
Sep 6, 2024370.00392.00368.00380.00380.00783,400
Sep 5, 2024374.00374.00356.00370.00370.00620,900
Sep 4, 2024358.00380.00346.00376.00376.001,464,400
Sep 3, 2024346.00432.00290.00350.00350.004,634,700
Sep 2, 2024318.00380.00292.00346.00346.002,874,400
Aug 30, 2024322.00372.00260.00318.00318.004,048,900
Aug 29, 2024254.00316.00254.00316.00316.003,499,500
Aug 28, 2024250.00260.00248.00254.00254.00308,600
Aug 27, 2024250.00250.00248.00250.00250.0052,200
Aug 26, 2024252.00252.00250.00250.00250.008,600
Aug 23, 2024252.00252.00250.00250.00250.009,400
Aug 22, 2024250.00254.00248.00252.00252.0075,100
Aug 21, 2024256.00256.00248.00250.00250.0013,100
Aug 20, 2024248.00254.00248.00252.00252.007,900
Aug 19, 2024258.00260.00240.00248.00248.00436,800
Aug 16, 2024260.00260.00252.00256.00256.006,500
Aug 15, 2024254.00260.00252.00254.00254.0014,700
Aug 14, 2024254.00260.00250.00256.00256.0069,700
Aug 13, 2024252.00254.00250.00250.00250.006,300
Aug 12, 2024252.00254.00248.00252.00252.009,200
Aug 9, 2024254.00258.00250.00256.00256.0079,900
Aug 8, 2024254.00256.00246.00256.00256.0013,400
Aug 7, 2024256.00256.00240.00256.00256.0027,400
Aug 6, 2024240.00252.00232.00252.00252.0061,900
Aug 5, 2024252.00256.00240.00246.00246.0051,800
Aug 2, 2024252.00256.00248.00256.00256.004,500
Aug 1, 2024260.00260.00248.00252.00252.0026,500
Jul 31, 2024244.00260.00244.00252.00252.0031,800
Jul 30, 2024252.00264.00242.00252.00252.00297,100
Jul 29, 2024250.00252.00244.00250.00250.0067,100
Jul 26, 2024246.00250.00246.00250.00250.0069,900
Jul 25, 2024250.00250.00240.00246.00246.00105,600
Jul 24, 2024254.00256.00248.00250.00250.00123,900
Jul 23, 2024258.00260.00250.00254.00254.00205,000
Jul 22, 2024256.00260.00252.00260.00260.0036,500
Jul 19, 2024256.00264.00252.00252.00252.00221,600
Jul 18, 2024248.00270.00248.00256.00256.00204,900
Jul 17, 2024250.00256.00248.00248.00248.00143,000
Jul 16, 2024258.00260.00254.00254.00254.0032,000
Jul 15, 2024258.00262.00248.00254.00254.00118,600
Jul 12, 2024258.00264.00250.00250.00250.00175,600
Jul 11, 2024298.00306.00250.00258.00258.001,121,100
Jul 10, 2024292.00306.00262.00298.00298.00405,300
Jul 9, 2024260.00318.00260.00306.00306.00924,700
Jul 8, 2024256.00266.00252.00262.00262.0090,100
Jul 5, 2024264.00264.00254.00256.00256.0017,300
Jul 4, 2024268.00268.00264.00264.00264.004,900
Jul 3, 2024268.00274.00268.00268.00268.00458,000
Jul 2, 2024272.00274.00270.00274.00274.0030,900
Jul 1, 2024270.00280.00270.00270.00270.0026,200
Jun 28, 2024278.00280.00270.00270.00270.00147,300
Jun 27, 2024282.00282.00280.00280.00280.0012,400
Jun 26, 2024282.00282.00274.00282.00282.0015,000
Jun 25, 2024282.00282.00270.00282.00282.00187,800
Jun 24, 2024284.00284.00282.00282.00282.0013,300
Jun 21, 2024278.00284.00278.00284.00284.0038,200
Jun 20, 2024284.00284.00276.00282.00282.00199,500
Jun 19, 2024286.00286.00280.00284.00284.0023,900
Jun 14, 2024288.00288.00276.00286.00286.0018,500
Jun 13, 2024284.00288.00276.00288.00288.0042,100
Jun 12, 2024280.00284.00278.00284.00284.0076,200
Jun 11, 2024282.00286.00282.00286.00286.0012,200
Jun 10, 2024286.00288.00276.00288.00288.0052,900
Jun 7, 2024280.00286.00280.00286.00286.0011,100
Jun 6, 2024280.00288.00280.00288.00288.0018,400
Jun 5, 2024290.00290.00274.00288.00288.00128,400
Jun 4, 2024288.00290.00280.00290.00290.0015,300
Jun 3, 2024282.00290.00280.00288.00288.0019,500
May 31, 2024290.00290.00280.00290.00290.0093,800
May 30, 2024276.00290.00276.00290.00290.0032,100
May 29, 2024284.00286.00280.00286.00286.0011,900
May 28, 2024276.00286.00276.00284.00284.0075,100
May 27, 2024290.00290.00280.00286.00286.0060,700
May 22, 2024290.00290.00282.00290.00290.0054,100
May 21, 2024290.00290.00286.00290.00290.0010,800
May 20, 2024292.00294.00286.00290.00290.0066,900
May 17, 2024294.00294.00286.00294.00294.001,199,400
May 16, 2024296.00296.00288.00294.00294.0026,800
May 15, 2024298.00298.00288.00296.00296.0067,500
May 14, 2024290.00298.00282.00298.00298.0056,800
May 13, 2024292.00292.00284.00290.00290.0030,400
May 8, 2024290.00296.00286.00292.00292.00107,300
May 7, 2024300.00300.00288.00298.00298.0035,000
May 6, 2024294.00300.00286.00300.00300.0078,800
May 3, 2024292.00296.00292.00294.00294.0014,100
May 2, 2024306.00306.00288.00296.00296.00157,800
Apr 30, 2024288.00306.00288.00306.00306.00339,700
Apr 29, 2024294.00306.00286.00306.00306.00220,600
Apr 26, 2024294.00300.00286.00294.00294.00118,100
Apr 25, 2024286.00294.00284.00294.00294.00233,500
Apr 24, 2024288.00298.00254.00294.00294.00219,300
Apr 23, 2024288.00300.00288.00296.00296.00105,000
Apr 22, 2024292.00300.00286.00300.00300.00384,200
Apr 19, 2024298.00300.00282.00300.00300.00373,700
Apr 18, 2024298.00300.00278.00300.00300.00228,000
Apr 17, 2024286.00300.00268.00300.00300.00384,500
Apr 16, 2024264.00286.00258.00286.00286.00207,000

Related Tickers

GTBO.JK PT Garda Tujuh Buana Tbk
121.00
+1.68%
 
UNIQ.JK PT Ulima Nitra Tbk
494.00
+5.11%
 
DOID.JK PT Buma Internasional Grup Tbk
384.00
+6.67%
 
ABMM.JK PT ABM Investama Tbk
2,960.00
+4.59%
 
BUMI.JK PT Bumi Resources Tbk
81.00
+5.19%
 
PTBA.JK PT Bukit Asam Tbk
2,680.00
+8.94%