PT Atlantis Subsea Indonesia Tbk ATLA

IDX · Indonesia · Industrial Services

IDR 32.00-2.00 (-5.88%)

Market closed· Oct 2, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 32.00	-5.88%	IDR 34.00	IDR 36.00	IDR 30.00	61.09M
2026-10-01	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 32.00	42.28M
2026-09-30	IDR 34.00	-8.11%	IDR 34.00	IDR 40.00	IDR 33.00	236.73M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	10.71M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	1.88M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.78M
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	39.80K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	96.00K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	96.60K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.50K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	52.80K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	262.70K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	93.60K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	377.10K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	115.40K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	173.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	225.00K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	805.80K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	456.50K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	770.10K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	702.80K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	353.40K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	357.50K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	374.80K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.11M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	245.50K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.19M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	264.10K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	299.20K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	453.20K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.64M
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	864.30K
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.54M
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.15M
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	10.10M
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	84.96M
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	113.18M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	120.04M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.54M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.87M
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.21M
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.82M
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.14M
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.54M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	728.90K
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	539.30K
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.90M
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.34M
2026-07-24	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	75.75M
2026-07-23	IDR 51.00	0.00%	IDR 51.00	IDR 54.00	IDR 50.00	361.62M
2026-07-22	IDR 51.00	+2.00%	IDR 50.00	IDR 56.00	IDR 50.00	424.41M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.82M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	256.20K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	142.70K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	184.90K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	310.20K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	260.50K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	353.00K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	453.70K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	393.10K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	156.20K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	648.90K
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	268.90K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	119.20K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	323.60K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	231.50K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	444.00K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	548.00K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	989.10K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	118.80K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	466.20K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.16M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	254.10K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	395.70K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	106.70K
2026-06-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.06M
2026-06-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.82M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.65M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.09M
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.02M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.31M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	341.10K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	495.60K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	250.70K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	701.90K
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.10M
2026-05-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.09M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.07M

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
2026-10-02	IDR 32.00	-5.88%	IDR 34.00	IDR 36.00	IDR 30.00	61.09M
2026-10-01	IDR 34.00	0.00%	IDR 34.00	IDR 35.00	IDR 32.00	42.28M
2026-09-30	IDR 34.00	-8.11%	IDR 34.00	IDR 40.00	IDR 33.00	236.73M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	10.71M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	1.88M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.78M
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	39.80K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	96.00K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	96.60K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.50K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	52.80K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	262.70K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	93.60K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	377.10K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	115.40K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	173.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	225.00K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	805.80K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	456.50K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	770.10K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	702.80K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	353.40K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	357.50K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	374.80K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.11M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	245.50K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.19M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	264.10K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	299.20K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	453.20K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.64M
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	864.30K
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.54M
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.15M
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	10.10M
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	84.96M
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	113.18M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	120.04M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.54M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.87M
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.21M
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.82M
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.14M
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.54M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	728.90K
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	539.30K
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.90M
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.34M
2026-07-24	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	75.75M
2026-07-23	IDR 51.00	0.00%	IDR 51.00	IDR 54.00	IDR 50.00	361.62M
2026-07-22	IDR 51.00	+2.00%	IDR 50.00	IDR 56.00	IDR 50.00	424.41M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.82M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	256.20K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	142.70K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	184.90K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	310.20K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	260.50K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	353.00K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	453.70K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	393.10K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	156.20K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	648.90K
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	268.90K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	119.20K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	323.60K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	231.50K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	444.00K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	548.00K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	989.10K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	118.80K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	466.20K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.16M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	254.10K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	395.70K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	106.70K
2026-06-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.06M
2026-06-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.82M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.65M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.09M
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.02M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.31M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	341.10K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	495.60K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	250.70K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	701.90K
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.10M
2026-05-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.09M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.07M