Price History - ARII

Kembali ke Company
Ticker: ARII
Company: Atlas Resources Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 246.00 248.00 244.00 246.00 63,300 0
08-Mar-2022 240.00 246.00 240.00 246.00 66,000 0
07-Mar-2022 244.00 244.00 238.00 240.00 116,000 0
04-Mar-2022 246.00 248.00 240.00 244.00 418,300 0
02-Mar-2022 248.00 248.00 246.00 246.00 131,400 0
01-Mar-2022 240.00 248.00 240.00 248.00 86,200 0
25-Feb-2022 246.00 246.00 238.00 246.00 14,800 0
24-Feb-2022 240.00 246.00 238.00 244.00 25,000 0
23-Feb-2022 246.00 246.00 244.00 246.00 52,200 0
22-Feb-2022 242.00 246.00 234.00 244.00 332,700 0
21-Feb-2022 248.00 248.00 242.00 244.00 61,100 0
18-Feb-2022 246.00 248.00 242.00 248.00 173,200 0
17-Feb-2022 248.00 248.00 246.00 246.00 9,000 0
16-Feb-2022 240.00 248.00 240.00 248.00 148,400 0
15-Feb-2022 248.00 248.00 242.00 246.00 50,200 0
14-Feb-2022 248.00 248.00 244.00 248.00 74,300 0
11-Feb-2022 246.00 250.00 246.00 248.00 13,800 0
10-Feb-2022 250.00 250.00 242.00 246.00 40,300 0
09-Feb-2022 250.00 250.00 248.00 250.00 115,600 0
08-Feb-2022 244.00 250.00 242.00 250.00 85,200 0
07-Feb-2022 242.00 246.00 242.00 246.00 106,600 0
04-Feb-2022 258.00 258.00 238.00 244.00 170,600 0
03-Feb-2022 242.00 250.00 236.00 238.00 816,000 0
02-Feb-2022 248.00 248.00 242.00 246.00 73,500 0
31-Jan-2022 246.00 248.00 242.00 248.00 78,400 0
28-Jan-2022 254.00 262.00 246.00 248.00 244,700 0
27-Jan-2022 282.00 282.00 254.00 264.00 87,200 0
26-Jan-2022 262.00 264.00 250.00 262.00 180,800 0
25-Jan-2022 254.00 282.00 248.00 262.00 862,700 0
24-Jan-2022 244.00 256.00 244.00 254.00 56,000 0
21-Jan-2022 250.00 250.00 242.00 246.00 67,700 0
20-Jan-2022 248.00 250.00 242.00 250.00 51,600 0
19-Jan-2022 240.00 250.00 240.00 250.00 64,500 0
18-Jan-2022 248.00 248.00 236.00 246.00 162,100 0
17-Jan-2022 248.00 248.00 244.00 248.00 47,800 0
14-Jan-2022 250.00 250.00 240.00 248.00 249,700 0
13-Jan-2022 246.00 256.00 246.00 250.00 105,300 0
12-Jan-2022 254.00 254.00 246.00 254.00 90,900 0
11-Jan-2022 260.00 264.00 250.00 252.00 232,500 0
10-Jan-2022 254.00 260.00 250.00 260.00 136,100 0
07-Jan-2022 248.00 274.00 244.00 250.00 612,700 0
06-Jan-2022 244.00 248.00 238.00 248.00 239,800 0
05-Jan-2022 258.00 262.00 244.00 244.00 730,800 0
04-Jan-2022 242.00 300.00 242.00 252.00 6,435,800 0
03-Jan-2022 250.00 264.00 236.00 240.00 430,200 0
30-Dec-2021 250.00 250.00 244.00 250.00 1,278,400 0