PT Atlas Resources Tbk ARII

IDX · Indonesia · Energy Minerals

IDR 328.00-4.00 (-1.20%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 328.00	-1.20%	IDR 328.00	IDR 352.00	IDR 328.00	882.10K
2026-09-30	IDR 332.00	-0.60%	IDR 336.00	IDR 338.00	IDR 322.00	43.20K
2026-09-29	IDR 334.00	+1.21%	IDR 316.00	IDR 336.00	IDR 314.00	261.10K
2026-09-28	IDR 330.00	+1.23%	IDR 326.00	IDR 330.00	IDR 312.00	231.40K
2026-09-25	IDR 326.00	-2.40%	IDR 334.00	IDR 334.00	IDR 308.00	165.90K
2026-09-24	IDR 334.00	+0.60%	IDR 350.00	IDR 350.00	IDR 320.00	302.00K
2026-09-23	IDR 332.00	+4.40%	IDR 324.00	IDR 350.00	IDR 302.00	1.68M
2026-09-22	IDR 318.00	+5.30%	IDR 302.00	IDR 322.00	IDR 300.00	800.60K
2026-09-21	IDR 302.00	+6.34%	IDR 288.00	IDR 318.00	IDR 284.00	3.80M
2026-09-18	IDR 284.00	-4.05%	IDR 300.00	IDR 300.00	IDR 284.00	379.50K
2026-09-17	IDR 296.00	-2.63%	IDR 304.00	IDR 304.00	IDR 290.00	177.10K
2026-09-16	IDR 304.00	+2.01%	IDR 294.00	IDR 304.00	IDR 292.00	36.00K
2026-09-15	IDR 298.00	+0.68%	IDR 298.00	IDR 308.00	IDR 292.00	267.80K
2026-09-14	IDR 296.00	-1.99%	IDR 302.00	IDR 302.00	IDR 292.00	350.90K
2026-09-11	IDR 302.00	-0.66%	IDR 304.00	IDR 308.00	IDR 302.00	211.60K
2026-09-10	IDR 304.00	-0.65%	IDR 306.00	IDR 310.00	IDR 302.00	440.10K
2026-09-09	IDR 306.00	-1.29%	IDR 310.00	IDR 310.00	IDR 304.00	82.10K
2026-09-08	IDR 310.00	-0.64%	IDR 312.00	IDR 318.00	IDR 304.00	512.00K
2026-09-07	IDR 312.00	+0.65%	IDR 310.00	IDR 320.00	IDR 308.00	436.60K
2026-09-04	IDR 310.00	+2.65%	IDR 314.00	IDR 320.00	IDR 302.00	203.40K
2026-09-03	IDR 302.00	+2.03%	IDR 300.00	IDR 314.00	IDR 288.00	373.30K
2026-09-02	IDR 296.00	0.00%	IDR 298.00	IDR 298.00	IDR 292.00	17.80K
2026-09-01	IDR 296.00	+1.37%	IDR 296.00	IDR 296.00	IDR 290.00	173.80K
2026-08-31	IDR 292.00	0.00%	IDR 298.00	IDR 298.00	IDR 290.00	21.40K
2026-08-28	IDR 292.00	-1.35%	IDR 296.00	IDR 300.00	IDR 290.00	14.10K
2026-08-27	IDR 296.00	-0.67%	IDR 290.00	IDR 296.00	IDR 288.00	97.10K
2026-08-26	IDR 298.00	+1.36%	IDR 298.00	IDR 298.00	IDR 290.00	103.70K
2026-08-24	IDR 294.00	+2.08%	IDR 290.00	IDR 296.00	IDR 288.00	77.90K
2026-08-21	IDR 288.00	+1.41%	IDR 294.00	IDR 294.00	IDR 286.00	43.20K
2026-08-20	IDR 284.00	+0.71%	IDR 286.00	IDR 296.00	IDR 280.00	206.50K
2026-08-19	IDR 282.00	-1.40%	IDR 286.00	IDR 294.00	IDR 282.00	126.70K
2026-08-18	IDR 286.00	+2.14%	IDR 280.00	IDR 288.00	IDR 278.00	53.50K
2026-08-14	IDR 280.00	-1.41%	IDR 286.00	IDR 318.00	IDR 268.00	177.70K
2026-08-13	IDR 284.00	+0.71%	IDR 288.00	IDR 288.00	IDR 280.00	24.40K
2026-08-12	IDR 282.00	+0.71%	IDR 288.00	IDR 300.00	IDR 274.00	144.70K
2026-08-11	IDR 280.00	+2.19%	IDR 280.00	IDR 300.00	IDR 274.00	450.80K
2026-08-10	IDR 274.00	-1.44%	IDR 284.00	IDR 284.00	IDR 272.00	87.10K
2026-08-07	IDR 278.00	-0.71%	IDR 280.00	IDR 286.00	IDR 268.00	120.40K
2026-08-06	IDR 280.00	0.00%	IDR 282.00	IDR 286.00	IDR 274.00	90.50K
2026-08-05	IDR 280.00	+2.19%	IDR 274.00	IDR 298.00	IDR 274.00	253.10K
2026-08-04	IDR 274.00	+1.48%	IDR 272.00	IDR 274.00	IDR 272.00	7.30K
2026-08-03	IDR 270.00	-1.46%	IDR 274.00	IDR 276.00	IDR 266.00	80.30K
2026-07-31	IDR 274.00	0.00%	IDR 278.00	IDR 278.00	IDR 260.00	98.00K
2026-07-30	IDR 274.00	+0.74%	IDR 272.00	IDR 280.00	IDR 272.00	252.50K
2026-07-29	IDR 272.00	0.00%	IDR 272.00	IDR 310.00	IDR 250.00	738.40K
2026-07-28	IDR 272.00	+0.74%	IDR 270.00	IDR 272.00	IDR 268.00	44.50K
2026-07-27	IDR 270.00	0.00%	IDR 266.00	IDR 270.00	IDR 266.00	14.80K
2026-07-24	IDR 270.00	-0.74%	IDR 274.00	IDR 274.00	IDR 266.00	55.90K
2026-07-23	IDR 272.00	-0.73%	IDR 274.00	IDR 274.00	IDR 272.00	81.60K
2026-07-22	IDR 274.00	-0.72%	IDR 278.00	IDR 278.00	IDR 268.00	200.50K
2026-07-21	IDR 276.00	0.00%	IDR 276.00	IDR 280.00	IDR 274.00	40.90K
2026-07-20	IDR 276.00	+2.99%	IDR 272.00	IDR 280.00	IDR 268.00	292.30K
2026-07-17	IDR 268.00	0.00%	IDR 270.00	IDR 276.00	IDR 268.00	65.40K
2026-07-16	IDR 268.00	0.00%	IDR 270.00	IDR 280.00	IDR 266.00	94.80K
2026-07-15	IDR 268.00	-0.74%	IDR 270.00	IDR 276.00	IDR 262.00	160.50K
2026-07-14	IDR 270.00	-2.88%	IDR 284.00	IDR 284.00	IDR 270.00	178.10K
2026-07-13	IDR 278.00	+2.21%	IDR 278.00	IDR 282.00	IDR 272.00	37.10K
2026-07-10	IDR 272.00	-2.86%	IDR 280.00	IDR 280.00	IDR 270.00	37.10K
2026-07-09	IDR 280.00	+1.45%	IDR 266.00	IDR 280.00	IDR 266.00	91.10K
2026-07-08	IDR 276.00	+0.73%	IDR 274.00	IDR 276.00	IDR 270.00	35.90K
2026-07-07	IDR 274.00	+0.74%	IDR 272.00	IDR 280.00	IDR 266.00	59.20K
2026-07-06	IDR 272.00	0.00%	IDR 274.00	IDR 274.00	IDR 262.00	102.00K
2026-07-03	IDR 272.00	-0.73%	IDR 274.00	IDR 278.00	IDR 266.00	212.90K
2026-07-02	IDR 274.00	-2.84%	IDR 284.00	IDR 286.00	IDR 260.00	330.10K
2026-07-01	IDR 282.00	+0.71%	IDR 280.00	IDR 286.00	IDR 278.00	49.80K
2026-06-30	IDR 280.00	-3.45%	IDR 290.00	IDR 290.00	IDR 272.00	112.40K
2026-06-29	IDR 290.00	+5.07%	IDR 278.00	IDR 306.00	IDR 278.00	111.40K
2026-06-26	IDR 276.00	-2.82%	IDR 284.00	IDR 286.00	IDR 272.00	72.40K
2026-06-25	IDR 284.00	+3.65%	IDR 276.00	IDR 286.00	IDR 276.00	12.80K
2026-06-24	IDR 274.00	-4.86%	IDR 288.00	IDR 296.00	IDR 274.00	128.80K
2026-06-23	IDR 288.00	0.00%	IDR 286.00	IDR 288.00	IDR 274.00	66.80K
2026-06-22	IDR 288.00	+2.13%	IDR 288.00	IDR 306.00	IDR 280.00	150.60K
2026-06-19	IDR 282.00	-2.08%	IDR 290.00	IDR 296.00	IDR 282.00	74.50K
2026-06-18	IDR 288.00	+2.13%	IDR 288.00	IDR 290.00	IDR 274.00	102.10K
2026-06-17	IDR 282.00	-2.08%	IDR 290.00	IDR 290.00	IDR 280.00	48.40K
2026-06-15	IDR 288.00	+1.41%	IDR 286.00	IDR 294.00	IDR 280.00	126.90K
2026-06-12	IDR 284.00	+2.16%	IDR 278.00	IDR 286.00	IDR 276.00	91.60K
2026-06-11	IDR 278.00	+0.72%	IDR 294.00	IDR 294.00	IDR 272.00	152.40K
2026-06-10	IDR 276.00	+6.15%	IDR 268.00	IDR 300.00	IDR 268.00	11.45M
2026-06-09	IDR 260.00	+1.56%	IDR 256.00	IDR 272.00	IDR 254.00	137.50K
2026-06-08	IDR 256.00	-3.03%	IDR 258.00	IDR 280.00	IDR 256.00	471.40K
2026-06-05	IDR 264.00	-5.04%	IDR 276.00	IDR 276.00	IDR 252.00	708.50K
2026-06-04	IDR 278.00	+8.59%	IDR 268.00	IDR 318.00	IDR 256.00	829.00K
2026-06-03	IDR 256.00	-7.91%	IDR 278.00	IDR 278.00	IDR 240.00	287.00K
2026-06-02	IDR 278.00	+2.96%	IDR 270.00	IDR 280.00	IDR 262.00	147.30K
2026-05-29	IDR 270.00	0.00%	IDR 270.00	IDR 280.00	IDR 268.00	11.10K
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	-1.46%	IDR 274.00	IDR 282.00	IDR 260.00	1.31M
2026-05-25	IDR 274.00	+2.24%	IDR 268.00	IDR 280.00	IDR 268.00	266.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 328.00	-1.20%	IDR 328.00	IDR 352.00	IDR 328.00	882.10K
2026-09-30	IDR 332.00	-0.60%	IDR 336.00	IDR 338.00	IDR 322.00	43.20K
2026-09-29	IDR 334.00	+1.21%	IDR 316.00	IDR 336.00	IDR 314.00	261.10K
2026-09-28	IDR 330.00	+1.23%	IDR 326.00	IDR 330.00	IDR 312.00	231.40K
2026-09-25	IDR 326.00	-2.40%	IDR 334.00	IDR 334.00	IDR 308.00	165.90K
2026-09-24	IDR 334.00	+0.60%	IDR 350.00	IDR 350.00	IDR 320.00	302.00K
2026-09-23	IDR 332.00	+4.40%	IDR 324.00	IDR 350.00	IDR 302.00	1.68M
2026-09-22	IDR 318.00	+5.30%	IDR 302.00	IDR 322.00	IDR 300.00	800.60K
2026-09-21	IDR 302.00	+6.34%	IDR 288.00	IDR 318.00	IDR 284.00	3.80M
2026-09-18	IDR 284.00	-4.05%	IDR 300.00	IDR 300.00	IDR 284.00	379.50K
2026-09-17	IDR 296.00	-2.63%	IDR 304.00	IDR 304.00	IDR 290.00	177.10K
2026-09-16	IDR 304.00	+2.01%	IDR 294.00	IDR 304.00	IDR 292.00	36.00K
2026-09-15	IDR 298.00	+0.68%	IDR 298.00	IDR 308.00	IDR 292.00	267.80K
2026-09-14	IDR 296.00	-1.99%	IDR 302.00	IDR 302.00	IDR 292.00	350.90K
2026-09-11	IDR 302.00	-0.66%	IDR 304.00	IDR 308.00	IDR 302.00	211.60K
2026-09-10	IDR 304.00	-0.65%	IDR 306.00	IDR 310.00	IDR 302.00	440.10K
2026-09-09	IDR 306.00	-1.29%	IDR 310.00	IDR 310.00	IDR 304.00	82.10K
2026-09-08	IDR 310.00	-0.64%	IDR 312.00	IDR 318.00	IDR 304.00	512.00K
2026-09-07	IDR 312.00	+0.65%	IDR 310.00	IDR 320.00	IDR 308.00	436.60K
2026-09-04	IDR 310.00	+2.65%	IDR 314.00	IDR 320.00	IDR 302.00	203.40K
2026-09-03	IDR 302.00	+2.03%	IDR 300.00	IDR 314.00	IDR 288.00	373.30K
2026-09-02	IDR 296.00	0.00%	IDR 298.00	IDR 298.00	IDR 292.00	17.80K
2026-09-01	IDR 296.00	+1.37%	IDR 296.00	IDR 296.00	IDR 290.00	173.80K
2026-08-31	IDR 292.00	0.00%	IDR 298.00	IDR 298.00	IDR 290.00	21.40K
2026-08-28	IDR 292.00	-1.35%	IDR 296.00	IDR 300.00	IDR 290.00	14.10K
2026-08-27	IDR 296.00	-0.67%	IDR 290.00	IDR 296.00	IDR 288.00	97.10K
2026-08-26	IDR 298.00	+1.36%	IDR 298.00	IDR 298.00	IDR 290.00	103.70K
2026-08-24	IDR 294.00	+2.08%	IDR 290.00	IDR 296.00	IDR 288.00	77.90K
2026-08-21	IDR 288.00	+1.41%	IDR 294.00	IDR 294.00	IDR 286.00	43.20K
2026-08-20	IDR 284.00	+0.71%	IDR 286.00	IDR 296.00	IDR 280.00	206.50K
2026-08-19	IDR 282.00	-1.40%	IDR 286.00	IDR 294.00	IDR 282.00	126.70K
2026-08-18	IDR 286.00	+2.14%	IDR 280.00	IDR 288.00	IDR 278.00	53.50K
2026-08-14	IDR 280.00	-1.41%	IDR 286.00	IDR 318.00	IDR 268.00	177.70K
2026-08-13	IDR 284.00	+0.71%	IDR 288.00	IDR 288.00	IDR 280.00	24.40K
2026-08-12	IDR 282.00	+0.71%	IDR 288.00	IDR 300.00	IDR 274.00	144.70K
2026-08-11	IDR 280.00	+2.19%	IDR 280.00	IDR 300.00	IDR 274.00	450.80K
2026-08-10	IDR 274.00	-1.44%	IDR 284.00	IDR 284.00	IDR 272.00	87.10K
2026-08-07	IDR 278.00	-0.71%	IDR 280.00	IDR 286.00	IDR 268.00	120.40K
2026-08-06	IDR 280.00	0.00%	IDR 282.00	IDR 286.00	IDR 274.00	90.50K
2026-08-05	IDR 280.00	+2.19%	IDR 274.00	IDR 298.00	IDR 274.00	253.10K
2026-08-04	IDR 274.00	+1.48%	IDR 272.00	IDR 274.00	IDR 272.00	7.30K
2026-08-03	IDR 270.00	-1.46%	IDR 274.00	IDR 276.00	IDR 266.00	80.30K
2026-07-31	IDR 274.00	0.00%	IDR 278.00	IDR 278.00	IDR 260.00	98.00K
2026-07-30	IDR 274.00	+0.74%	IDR 272.00	IDR 280.00	IDR 272.00	252.50K
2026-07-29	IDR 272.00	0.00%	IDR 272.00	IDR 310.00	IDR 250.00	738.40K
2026-07-28	IDR 272.00	+0.74%	IDR 270.00	IDR 272.00	IDR 268.00	44.50K
2026-07-27	IDR 270.00	0.00%	IDR 266.00	IDR 270.00	IDR 266.00	14.80K
2026-07-24	IDR 270.00	-0.74%	IDR 274.00	IDR 274.00	IDR 266.00	55.90K
2026-07-23	IDR 272.00	-0.73%	IDR 274.00	IDR 274.00	IDR 272.00	81.60K
2026-07-22	IDR 274.00	-0.72%	IDR 278.00	IDR 278.00	IDR 268.00	200.50K
2026-07-21	IDR 276.00	0.00%	IDR 276.00	IDR 280.00	IDR 274.00	40.90K
2026-07-20	IDR 276.00	+2.99%	IDR 272.00	IDR 280.00	IDR 268.00	292.30K
2026-07-17	IDR 268.00	0.00%	IDR 270.00	IDR 276.00	IDR 268.00	65.40K
2026-07-16	IDR 268.00	0.00%	IDR 270.00	IDR 280.00	IDR 266.00	94.80K
2026-07-15	IDR 268.00	-0.74%	IDR 270.00	IDR 276.00	IDR 262.00	160.50K
2026-07-14	IDR 270.00	-2.88%	IDR 284.00	IDR 284.00	IDR 270.00	178.10K
2026-07-13	IDR 278.00	+2.21%	IDR 278.00	IDR 282.00	IDR 272.00	37.10K
2026-07-10	IDR 272.00	-2.86%	IDR 280.00	IDR 280.00	IDR 270.00	37.10K
2026-07-09	IDR 280.00	+1.45%	IDR 266.00	IDR 280.00	IDR 266.00	91.10K
2026-07-08	IDR 276.00	+0.73%	IDR 274.00	IDR 276.00	IDR 270.00	35.90K
2026-07-07	IDR 274.00	+0.74%	IDR 272.00	IDR 280.00	IDR 266.00	59.20K
2026-07-06	IDR 272.00	0.00%	IDR 274.00	IDR 274.00	IDR 262.00	102.00K
2026-07-03	IDR 272.00	-0.73%	IDR 274.00	IDR 278.00	IDR 266.00	212.90K
2026-07-02	IDR 274.00	-2.84%	IDR 284.00	IDR 286.00	IDR 260.00	330.10K
2026-07-01	IDR 282.00	+0.71%	IDR 280.00	IDR 286.00	IDR 278.00	49.80K
2026-06-30	IDR 280.00	-3.45%	IDR 290.00	IDR 290.00	IDR 272.00	112.40K
2026-06-29	IDR 290.00	+5.07%	IDR 278.00	IDR 306.00	IDR 278.00	111.40K
2026-06-26	IDR 276.00	-2.82%	IDR 284.00	IDR 286.00	IDR 272.00	72.40K
2026-06-25	IDR 284.00	+3.65%	IDR 276.00	IDR 286.00	IDR 276.00	12.80K
2026-06-24	IDR 274.00	-4.86%	IDR 288.00	IDR 296.00	IDR 274.00	128.80K
2026-06-23	IDR 288.00	0.00%	IDR 286.00	IDR 288.00	IDR 274.00	66.80K
2026-06-22	IDR 288.00	+2.13%	IDR 288.00	IDR 306.00	IDR 280.00	150.60K
2026-06-19	IDR 282.00	-2.08%	IDR 290.00	IDR 296.00	IDR 282.00	74.50K
2026-06-18	IDR 288.00	+2.13%	IDR 288.00	IDR 290.00	IDR 274.00	102.10K
2026-06-17	IDR 282.00	-2.08%	IDR 290.00	IDR 290.00	IDR 280.00	48.40K
2026-06-15	IDR 288.00	+1.41%	IDR 286.00	IDR 294.00	IDR 280.00	126.90K
2026-06-12	IDR 284.00	+2.16%	IDR 278.00	IDR 286.00	IDR 276.00	91.60K
2026-06-11	IDR 278.00	+0.72%	IDR 294.00	IDR 294.00	IDR 272.00	152.40K
2026-06-10	IDR 276.00	+6.15%	IDR 268.00	IDR 300.00	IDR 268.00	11.45M
2026-06-09	IDR 260.00	+1.56%	IDR 256.00	IDR 272.00	IDR 254.00	137.50K
2026-06-08	IDR 256.00	-3.03%	IDR 258.00	IDR 280.00	IDR 256.00	471.40K
2026-06-05	IDR 264.00	-5.04%	IDR 276.00	IDR 276.00	IDR 252.00	708.50K
2026-06-04	IDR 278.00	+8.59%	IDR 268.00	IDR 318.00	IDR 256.00	829.00K
2026-06-03	IDR 256.00	-7.91%	IDR 278.00	IDR 278.00	IDR 240.00	287.00K
2026-06-02	IDR 278.00	+2.96%	IDR 270.00	IDR 280.00	IDR 262.00	147.30K
2026-05-29	IDR 270.00	0.00%	IDR 270.00	IDR 280.00	IDR 268.00	11.10K
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	-1.46%	IDR 274.00	IDR 282.00	IDR 260.00	1.31M
2026-05-25	IDR 274.00	+2.24%	IDR 268.00	IDR 280.00	IDR 268.00	266.50K