Price History - ARII

Kembali ke Company
Ticker: ARII
Company: Atlas Resources Tbk
Date Open High Low Close Volume Value
10-Aug-2022 214.00 224.00 204.00 204.00 179,400 0
09-Aug-2022 216.00 220.00 214.00 216.00 57,900 0
08-Aug-2022 218.00 218.00 210.00 216.00 17,500 0
05-Aug-2022 220.00 222.00 210.00 216.00 27,700 0
04-Aug-2022 232.00 232.00 216.00 220.00 382,000 0
03-Aug-2022 212.00 234.00 210.00 232.00 217,900 0
02-Aug-2022 206.00 212.00 204.00 212.00 78,100 0
01-Aug-2022 210.00 218.00 196.00 196.00 303,600 0
29-Jul-2022 224.00 224.00 210.00 210.00 67,200 0
28-Jul-2022 232.00 232.00 218.00 224.00 296,600 0
27-Jul-2022 206.00 234.00 196.00 232.00 400,800 0
26-Jul-2022 206.00 212.00 200.00 208.00 210,500 0
25-Jul-2022 208.00 210.00 194.00 208.00 270,600 0
22-Jul-2022 197.00 224.00 196.00 208.00 556,300 0
21-Jul-2022 202.00 204.00 197.00 197.00 330,900 0
20-Jul-2022 189.00 206.00 175.00 194.00 813,700 0
19-Jul-2022 185.00 198.00 173.00 173.00 345,500 0
18-Jul-2022 198.00 200.00 185.00 185.00 2,265,600 0
15-Jul-2022 216.00 216.00 198.00 198.00 60,800 0
14-Jul-2022 212.00 212.00 204.00 212.00 45,800 0
13-Jul-2022 218.00 218.00 204.00 212.00 939,600 0
12-Jul-2022 222.00 222.00 212.00 218.00 141,400 0
11-Jul-2022 222.00 222.00 222.00 222.00 12,200 0
08-Jul-2022 224.00 224.00 220.00 222.00 26,200 0
07-Jul-2022 222.00 224.00 220.00 224.00 13,600 0
06-Jul-2022 220.00 222.00 214.00 222.00 43,700 0
05-Jul-2022 218.00 228.00 214.00 220.00 32,100 0
04-Jul-2022 222.00 234.00 218.00 218.00 80,400 0
01-Jul-2022 226.00 226.00 220.00 224.00 138,900 0
30-Jun-2022 230.00 230.00 224.00 228.00 27,700 0
29-Jun-2022 230.00 232.00 226.00 230.00 50,800 0
28-Jun-2022 238.00 240.00 224.00 230.00 365,200 0
27-Jun-2022 240.00 244.00 230.00 238.00 164,600 0
24-Jun-2022 246.00 246.00 246.00 246.00 18,600 0
23-Jun-2022 246.00 246.00 238.00 242.00 182,500 0
22-Jun-2022 246.00 246.00 240.00 246.00 20,900 0
21-Jun-2022 246.00 246.00 246.00 246.00 21,700 0
20-Jun-2022 236.00 246.00 236.00 246.00 14,200 0
17-Jun-2022 236.00 240.00 236.00 236.00 4,800 0
16-Jun-2022 240.00 240.00 232.00 240.00 14,100 0
15-Jun-2022 242.00 242.00 236.00 236.00 10,600 0
14-Jun-2022 238.00 246.00 238.00 242.00 104,000 0
13-Jun-2022 236.00 238.00 232.00 238.00 57,900 0
10-Jun-2022 240.00 240.00 228.00 238.00 368,000 0
09-Jun-2022 242.00 244.00 238.00 244.00 32,300 0
08-Jun-2022 238.00 248.00 234.00 242.00 377,100 0
07-Jun-2022 230.00 238.00 224.00 238.00 367,700 0
06-Jun-2022 230.00 230.00 222.00 228.00 30,000 0
03-Jun-2022 226.00 236.00 220.00 220.00 913,400 0
02-Jun-2022 236.00 240.00 236.00 236.00 27,300 0
31-May-2022 234.00 236.00 234.00 236.00 42,700 0
30-May-2022 240.00 248.00 228.00 240.00 618,900 0
27-May-2022 240.00 240.00 216.00 240.00 99,500 0
25-May-2022 230.00 242.00 224.00 228.00 224,100 0
24-May-2022 232.00 232.00 222.00 222.00 114,700 0
23-May-2022 232.00 234.00 226.00 232.00 73,300 0
20-May-2022 220.00 234.00 220.00 234.00 45,000 0
19-May-2022 214.00 234.00 214.00 234.00 25,100 0
18-May-2022 224.00 234.00 224.00 226.00 30,500 0
17-May-2022 232.00 232.00 222.00 224.00 86,500 0
13-May-2022 236.00 236.00 220.00 232.00 192,300 0
12-May-2022 236.00 238.00 230.00 236.00 29,600 0
11-May-2022 236.00 238.00 232.00 238.00 21,700 0
10-May-2022 238.00 238.00 226.00 236.00 40,000 0
09-May-2022 240.00 240.00 234.00 238.00 12,900 0
28-Apr-2022 242.00 242.00 224.00 240.00 53,200 0
27-Apr-2022 240.00 242.00 240.00 240.00 3,000 0
26-Apr-2022 236.00 242.00 236.00 240.00 53,400 0
25-Apr-2022 246.00 246.00 238.00 242.00 35,800 0
22-Apr-2022 248.00 248.00 232.00 238.00 554,100 0
21-Apr-2022 248.00 248.00 244.00 248.00 21,200 0
20-Apr-2022 246.00 248.00 240.00 248.00 43,000 0
19-Apr-2022 248.00 248.00 240.00 246.00 121,500 0
18-Apr-2022 246.00 248.00 240.00 248.00 58,300 0
14-Apr-2022 246.00 246.00 240.00 246.00 1,100 0
13-Apr-2022 246.00 246.00 246.00 246.00 30,200 0
12-Apr-2022 248.00 248.00 240.00 246.00 300 0
11-Apr-2022 242.00 248.00 242.00 246.00 32,100 0
08-Apr-2022 248.00 248.00 244.00 246.00 36,100 0
07-Apr-2022 240.00 248.00 240.00 248.00 120,400 0
06-Apr-2022 246.00 246.00 244.00 244.00 49,900 0
05-Apr-2022 248.00 248.00 240.00 246.00 25,700 0
04-Apr-2022 248.00 248.00 248.00 248.00 5,400 0
01-Apr-2022 248.00 248.00 246.00 248.00 66,700 0
31-Mar-2022 244.00 248.00 242.00 248.00 52,400 0
30-Mar-2022 242.00 244.00 240.00 244.00 83,200 0
29-Mar-2022 242.00 242.00 240.00 242.00 5,400 0
28-Mar-2022 244.00 244.00 238.00 240.00 95,000 0
25-Mar-2022 244.00 244.00 240.00 244.00 38,300 0
24-Mar-2022 244.00 244.00 240.00 244.00 44,400 0
23-Mar-2022 242.00 246.00 240.00 244.00 15,900 0
22-Mar-2022 246.00 246.00 240.00 244.00 33,500 0
21-Mar-2022 242.00 246.00 242.00 246.00 21,300 0
18-Mar-2022 240.00 244.00 240.00 242.00 38,800 0
17-Mar-2022 240.00 244.00 240.00 244.00 33,500 0
16-Mar-2022 244.00 244.00 240.00 242.00 8,300 0
15-Mar-2022 244.00 244.00 240.00 244.00 62,800 0
14-Mar-2022 244.00 244.00 240.00 244.00 85,400 0
11-Mar-2022 246.00 246.00 240.00 244.00 33,200 0
10-Mar-2022 240.00 246.00 240.00 244.00 25,100 0