Price History - ATLA

Kembali ke Company
Ticker: ATLA
Company: PT Atlantis Subsea Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 50.00 50.00 50.00 50.00 1,816,700 0
03-Aug-2026 50.00 50.00 50.00 50.00 3,139,600 0
31-Jul-2026 50.00 50.00 50.00 50.00 1,538,600 0
30-Jul-2026 50.00 50.00 50.00 50.00 728,900 0
29-Jul-2026 50.00 50.00 50.00 50.00 539,300 0
28-Jul-2026 50.00 50.00 50.00 50.00 1,899,500 0
27-Jul-2026 50.00 50.00 50.00 50.00 5,337,800 0
24-Jul-2026 50.00 51.00 50.00 50.00 75,750,800 0
23-Jul-2026 51.00 54.00 50.00 51.00 361,619,500 0
22-Jul-2026 50.00 56.00 50.00 51.00 424,409,100 0
21-Jul-2026 50.00 50.00 50.00 50.00 2,820,200 0
20-Jul-2026 50.00 50.00 50.00 50.00 256,200 0
17-Jul-2026 50.00 50.00 50.00 50.00 142,700 0
16-Jul-2026 50.00 50.00 50.00 50.00 184,900 0
15-Jul-2026 50.00 50.00 50.00 50.00 310,200 0
14-Jul-2026 50.00 50.00 50.00 50.00 260,500 0
13-Jul-2026 50.00 50.00 50.00 50.00 353,000 0
10-Jul-2026 50.00 50.00 50.00 50.00 453,700 0
09-Jul-2026 50.00 50.00 50.00 50.00 393,100 0
08-Jul-2026 50.00 50.00 50.00 50.00 156,200 0
07-Jul-2026 50.00 50.00 50.00 50.00 648,900 0
06-Jul-2026 50.00 50.00 50.00 50.00 268,900 0
03-Jul-2026 50.00 50.00 50.00 50.00 119,200 0
02-Jul-2026 50.00 50.00 50.00 50.00 323,600 0
01-Jul-2026 50.00 50.00 50.00 50.00 231,500 0
30-Jun-2026 50.00 50.00 50.00 50.00 444,000 0
29-Jun-2026 50.00 50.00 50.00 50.00 548,000 0
26-Jun-2026 50.00 50.00 50.00 50.00 989,100 0
25-Jun-2026 50.00 50.00 50.00 50.00 118,800 0
24-Jun-2026 50.00 50.00 50.00 50.00 466,200 0
23-Jun-2026 50.00 50.00 50.00 50.00 2,161,400 0
22-Jun-2026 50.00 50.00 50.00 50.00 254,100 0
19-Jun-2026 50.00 50.00 50.00 50.00 395,700 0
18-Jun-2026 50.00 50.00 50.00 50.00 106,700 0
17-Jun-2026 50.00 50.00 50.00 50.00 1,061,100 0
15-Jun-2026 50.00 50.00 50.00 50.00 6,816,800 0
12-Jun-2026 50.00 50.00 50.00 50.00 1,647,500 0
11-Jun-2026 50.00 50.00 50.00 50.00 2,094,800 0
10-Jun-2026 50.00 50.00 50.00 50.00 4,022,500 0
09-Jun-2026 50.00 50.00 50.00 50.00 2,312,500 0
08-Jun-2026 50.00 50.00 50.00 50.00 341,100 0
05-Jun-2026 50.00 50.00 50.00 50.00 495,600 0
04-Jun-2026 50.00 50.00 50.00 50.00 250,700 0
03-Jun-2026 50.00 50.00 50.00 50.00 701,900 0
02-Jun-2026 50.00 50.00 50.00 50.00 2,097,400 0
29-May-2026 50.00 50.00 50.00 50.00 3,089,200 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 50.00 50.00 50.00 3,067,500 0
25-May-2026 50.00 50.00 50.00 50.00 2,202,900 0
22-May-2026 50.00 50.00 50.00 50.00 2,188,300 0
21-May-2026 50.00 50.00 50.00 50.00 3,624,600 0
20-May-2026 50.00 50.00 50.00 50.00 3,563,100 0
19-May-2026 50.00 51.00 50.00 50.00 21,882,100 0
18-May-2026 51.00 51.00 50.00 50.00 60,338,100 0
15-May-2026 51.00 51.00 51.00 51.00 0 0
14-May-2026 51.00 51.00 51.00 51.00 0 0
13-May-2026 51.00 51.00 50.00 51.00 72,812,100 0
12-May-2026 51.00 51.00 50.00 51.00 46,612,100 0
11-May-2026 52.00 52.00 50.00 51.00 63,721,300 0
08-May-2026 51.00 53.00 50.00 52.00 106,333,500 0
07-May-2026 51.00 52.00 51.00 51.00 33,959,300 0
06-May-2026 52.00 53.00 51.00 51.00 64,873,900 0
05-May-2026 52.00 55.00 51.00 52.00 176,244,900 0
04-May-2026 53.00 54.00 51.00 52.00 63,159,400 0
30-Apr-2026 55.00 55.00 51.00 53.00 148,359,600 0
29-Apr-2026 55.00 56.00 53.00 54.00 179,666,400 0
28-Apr-2026 55.00 59.00 54.00 55.00 291,637,800 0
27-Apr-2026 56.00 59.00 53.00 56.00 320,956,200 0
24-Apr-2026 61.00 65.00 53.00 55.00 559,750,500 0
23-Apr-2026 62.00 73.00 61.00 61.00 2,373,466,400 0
22-Apr-2026 52.00 68.00 51.00 61.00 1,710,426,600 0
21-Apr-2026 51.00 54.00 50.00 52.00 137,964,300 0
20-Apr-2026 51.00 52.00 51.00 52.00 23,670,400 0
17-Apr-2026 52.00 53.00 51.00 51.00 48,342,300 0
16-Apr-2026 53.00 53.00 51.00 52.00 39,295,400 0
15-Apr-2026 53.00 54.00 52.00 52.00 54,009,400 0
14-Apr-2026 50.00 55.00 50.00 53.00 231,963,300 0
13-Apr-2026 50.00 50.00 50.00 50.00 1,782,200 0
10-Apr-2026 50.00 50.00 50.00 50.00 2,511,500 0
09-Apr-2026 50.00 50.00 50.00 50.00 719,800 0
08-Apr-2026 50.00 50.00 50.00 50.00 2,926,600 0
07-Apr-2026 50.00 50.00 50.00 50.00 755,900 0
06-Apr-2026 50.00 50.00 50.00 50.00 1,479,200 0
02-Apr-2026 50.00 50.00 50.00 50.00 2,126,000 0
01-Apr-2026 50.00 50.00 50.00 50.00 5,938,100 0
31-Mar-2026 50.00 50.00 50.00 50.00 1,130,100 0
30-Mar-2026 50.00 50.00 50.00 50.00 1,726,900 0
27-Mar-2026 50.00 50.00 50.00 50.00 1,535,800 0
26-Mar-2026 50.00 51.00 50.00 50.00 9,361,600 0
25-Mar-2026 50.00 51.00 50.00 50.00 29,771,100 0
17-Mar-2026 50.00 50.00 50.00 50.00 3,893,400 0
16-Mar-2026 50.00 50.00 50.00 50.00 1,652,900 0
13-Mar-2026 51.00 51.00 50.00 50.00 2,769,900 0
12-Mar-2026 50.00 51.00 50.00 50.00 27,952,800 0
11-Mar-2026 50.00 51.00 50.00 50.00 56,947,600 0
10-Mar-2026 51.00 51.00 50.00 50.00 25,463,400 0
09-Mar-2026 51.00 51.00 50.00 50.00 119,661,200 0
06-Mar-2026 52.00 52.00 51.00 51.00 30,963,500 0
05-Mar-2026 52.00 53.00 51.00 52.00 73,128,100 0