Price History - ATLA

Kembali ke Company
Ticker: ATLA
Company: PT Atlantis Subsea Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 33.00 34.00 32.00 33.00 13,917,000 0
08-Oct-2026 34.00 35.00 33.00 33.00 31,709,400 0
07-Oct-2026 35.00 35.00 33.00 34.00 30,088,400 0
06-Oct-2026 33.00 36.00 33.00 35.00 59,542,300 0
05-Oct-2026 32.00 34.00 31.00 33.00 23,918,800 0
02-Oct-2026 34.00 36.00 30.00 32.00 61,088,300 0
01-Oct-2026 34.00 35.00 32.00 34.00 42,277,900 0
30-Sep-2026 34.00 40.00 33.00 34.00 236,731,000 0
29-Sep-2026 37.00 37.00 37.00 37.00 10,706,300 0
28-Sep-2026 43.00 43.00 43.00 43.00 1,878,000 0
25-Sep-2026 50.00 50.00 50.00 50.00 1,782,900 0
24-Sep-2026 50.00 50.00 50.00 50.00 39,800 0
23-Sep-2026 50.00 50.00 50.00 50.00 96,000 0
22-Sep-2026 50.00 50.00 50.00 50.00 96,600 0
21-Sep-2026 50.00 50.00 50.00 50.00 219,500 0
18-Sep-2026 50.00 50.00 50.00 50.00 52,800 0
17-Sep-2026 50.00 50.00 50.00 50.00 262,700 0
16-Sep-2026 50.00 50.00 50.00 50.00 93,600 0
15-Sep-2026 50.00 50.00 50.00 50.00 377,100 0
14-Sep-2026 50.00 50.00 50.00 50.00 115,400 0
11-Sep-2026 50.00 50.00 50.00 50.00 173,700 0
10-Sep-2026 50.00 50.00 50.00 50.00 225,000 0
09-Sep-2026 50.00 50.00 50.00 50.00 805,800 0
08-Sep-2026 50.00 50.00 50.00 50.00 456,500 0
07-Sep-2026 50.00 50.00 50.00 50.00 770,100 0
04-Sep-2026 50.00 50.00 50.00 50.00 702,800 0
03-Sep-2026 50.00 50.00 50.00 50.00 353,400 0
02-Sep-2026 50.00 50.00 50.00 50.00 357,500 0
01-Sep-2026 50.00 50.00 50.00 50.00 374,800 0
31-Aug-2026 50.00 50.00 50.00 50.00 1,112,100 0
28-Aug-2026 50.00 50.00 50.00 50.00 245,500 0
27-Aug-2026 50.00 50.00 50.00 50.00 1,192,500 0
26-Aug-2026 50.00 50.00 50.00 50.00 264,100 0
24-Aug-2026 50.00 50.00 50.00 50.00 299,200 0
21-Aug-2026 50.00 50.00 50.00 50.00 453,200 0
20-Aug-2026 50.00 50.00 50.00 50.00 1,637,300 0
19-Aug-2026 50.00 50.00 50.00 50.00 864,300 0
18-Aug-2026 50.00 50.00 50.00 50.00 1,538,600 0
14-Aug-2026 50.00 50.00 50.00 50.00 1,152,900 0
13-Aug-2026 50.00 51.00 50.00 50.00 10,101,900 0
12-Aug-2026 50.00 51.00 50.00 50.00 84,956,400 0
11-Aug-2026 50.00 52.00 50.00 50.00 113,179,900 0
10-Aug-2026 50.00 52.00 50.00 50.00 120,039,200 0
07-Aug-2026 50.00 50.00 50.00 50.00 3,541,100 0
06-Aug-2026 50.00 50.00 50.00 50.00 7,867,100 0
05-Aug-2026 50.00 50.00 50.00 50.00 4,214,400 0
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