Price History - ARII

Kembali ke Company
Ticker: ARII
Company: Atlas Resources Tbk
Date Open High Low Close Volume Value
06-May-2025 292.00 296.00 270.00 292.00 647,500 0
05-May-2025 262.00 294.00 260.00 292.00 508,300 0
02-May-2025 262.00 270.00 256.00 270.00 345,200 0
30-Apr-2025 260.00 262.00 250.00 262.00 285,600 0
29-Apr-2025 244.00 260.00 234.00 260.00 236,600 0
28-Apr-2025 248.00 248.00 234.00 248.00 506,400 0
25-Apr-2025 244.00 248.00 244.00 248.00 55,700 0
24-Apr-2025 248.00 248.00 242.00 244.00 15,800 0
23-Apr-2025 250.00 250.00 242.00 248.00 126,000 0
22-Apr-2025 244.00 248.00 240.00 246.00 157,600 0
21-Apr-2025 246.00 248.00 238.00 246.00 455,800 0
17-Apr-2025 234.00 248.00 226.00 246.00 496,000 0
16-Apr-2025 240.00 240.00 226.00 234.00 320,600 0
15-Apr-2025 238.00 250.00 228.00 240.00 587,300 0
14-Apr-2025 238.00 240.00 222.00 224.00 193,800 0
11-Apr-2025 240.00 240.00 222.00 240.00 197,400 0
10-Apr-2025 208.00 250.00 208.00 240.00 552,500 0
09-Apr-2025 210.00 210.00 208.00 208.00 106,100 0
08-Apr-2025 204.00 212.00 196.00 210.00 217,600 0
27-Mar-2025 218.00 222.00 216.00 216.00 20,800 0
26-Mar-2025 212.00 222.00 212.00 222.00 152,700 0
25-Mar-2025 214.00 226.00 204.00 212.00 198,800 0
24-Mar-2025 218.00 218.00 204.00 204.00 42,300 0
21-Mar-2025 224.00 224.00 218.00 222.00 2,600 0
20-Mar-2025 216.00 224.00 216.00 224.00 133,200 0
19-Mar-2025 216.00 230.00 212.00 224.00 192,100 0
18-Mar-2025 226.00 230.00 212.00 224.00 181,700 0
17-Mar-2025 232.00 232.00 218.00 226.00 421,400 0
14-Mar-2025 228.00 234.00 222.00 228.00 150,500 0
13-Mar-2025 222.00 240.00 220.00 224.00 134,600 0
12-Mar-2025 228.00 238.00 216.00 220.00 572,200 0
11-Mar-2025 242.00 266.00 228.00 238.00 173,100 0
10-Mar-2025 236.00 248.00 222.00 242.00 85,100 0
07-Mar-2025 228.00 236.00 228.00 236.00 12,600 0
06-Mar-2025 232.00 232.00 230.00 232.00 5,200 0
05-Mar-2025 230.00 238.00 228.00 232.00 78,800 0
04-Mar-2025 242.00 246.00 230.00 230.00 129,000 0
03-Mar-2025 228.00 246.00 228.00 242.00 36,200 0
28-Feb-2025 242.00 250.00 228.00 242.00 68,300 0
27-Feb-2025 232.00 268.00 232.00 242.00 1,400,500 0
26-Feb-2025 228.00 238.00 228.00 232.00 89,500 0
25-Feb-2025 232.00 236.00 228.00 234.00 17,400 0
24-Feb-2025 232.00 242.00 212.00 240.00 182,900 0
21-Feb-2025 230.00 234.00 222.00 230.00 67,500 0
20-Feb-2025 232.00 232.00 228.00 228.00 7,300 0
19-Feb-2025 232.00 244.00 226.00 230.00 361,500 0
18-Feb-2025 234.00 234.00 228.00 230.00 5,000 0
17-Feb-2025 226.00 234.00 226.00 228.00 36,900 0
14-Feb-2025 232.00 232.00 226.00 226.00 13,800 0
13-Feb-2025 230.00 236.00 230.00 232.00 54,400 0
12-Feb-2025 240.00 240.00 226.00 240.00 97,700 0
11-Feb-2025 248.00 248.00 232.00 240.00 28,900 0
10-Feb-2025 270.00 270.00 232.00 250.00 336,200 0
07-Feb-2025 228.00 260.00 220.00 260.00 94,300 0
06-Feb-2025 232.00 232.00 224.00 232.00 1,253,100 0
05-Feb-2025 230.00 238.00 220.00 234.00 76,600 0
04-Feb-2025 236.00 236.00 228.00 234.00 16,100 0
03-Feb-2025 236.00 236.00 230.00 232.00 7,800 0
31-Jan-2025 230.00 238.00 228.00 236.00 6,900 0
30-Jan-2025 232.00 250.00 230.00 230.00 78,000 0
24-Jan-2025 236.00 242.00 234.00 240.00 9,900 0
23-Jan-2025 244.00 244.00 234.00 242.00 174,800 0
22-Jan-2025 244.00 244.00 232.00 244.00 62,300 0
21-Jan-2025 244.00 244.00 240.00 244.00 9,600 0
20-Jan-2025 244.00 250.00 234.00 244.00 123,700 0
17-Jan-2025 242.00 242.00 230.00 242.00 20,600 0
16-Jan-2025 238.00 246.00 238.00 242.00 111,900 0
15-Jan-2025 234.00 238.00 230.00 238.00 51,400 0
14-Jan-2025 236.00 238.00 230.00 238.00 95,600 0
13-Jan-2025 238.00 238.00 230.00 236.00 40,900 0
10-Jan-2025 240.00 240.00 232.00 238.00 47,000 0
09-Jan-2025 244.00 244.00 230.00 238.00 30,800 0
08-Jan-2025 230.00 252.00 230.00 244.00 342,900 0
07-Jan-2025 230.00 236.00 230.00 234.00 28,800 0
06-Jan-2025 230.00 246.00 230.00 230.00 54,500 0
03-Jan-2025 228.00 242.00 228.00 230.00 39,900 0
02-Jan-2025 238.00 238.00 228.00 230.00 47,600 0
30-Dec-2024 232.00 260.00 226.00 236.00 594,800 0
27-Dec-2024 240.00 240.00 230.00 232.00 20,100 0
24-Dec-2024 238.00 240.00 226.00 240.00 23,600 0
23-Dec-2024 234.00 240.00 228.00 238.00 14,500 0
20-Dec-2024 238.00 248.00 226.00 234.00 36,200 0
19-Dec-2024 226.00 240.00 220.00 238.00 5,100 0
18-Dec-2024 244.00 244.00 226.00 240.00 111,800 0
17-Dec-2024 240.00 246.00 240.00 242.00 36,000 0
16-Dec-2024 244.00 246.00 240.00 244.00 198,800 0
13-Dec-2024 240.00 246.00 240.00 244.00 138,100 0
12-Dec-2024 244.00 254.00 240.00 242.00 601,900 0
11-Dec-2024 246.00 246.00 240.00 244.00 134,300 0
10-Dec-2024 246.00 248.00 236.00 246.00 77,700 0
09-Dec-2024 246.00 250.00 236.00 240.00 298,700 0
06-Dec-2024 250.00 250.00 244.00 246.00 11,900 0
05-Dec-2024 240.00 256.00 234.00 250.00 46,800 0
04-Dec-2024 240.00 268.00 240.00 244.00 593,200 0
03-Dec-2024 240.00 240.00 234.00 240.00 5,400 0
02-Dec-2024 240.00 240.00 232.00 240.00 20,700 0
29-Nov-2024 242.00 242.00 232.00 240.00 24,100 0
28-Nov-2024 238.00 248.00 230.00 242.00 33,100 0
26-Nov-2024 248.00 256.00 238.00 238.00 36,100 0
25-Nov-2024 234.00 258.00 234.00 248.00 166,700 0