Price History - ATLA

Kembali ke Company
Ticker: ATLA
Company: PT Atlantis Subsea Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 54.00 54.00 51.00 52.00 105,573,000 0
03-Mar-2026 53.00 56.00 53.00 55.00 80,824,800 0
02-Mar-2026 55.00 55.00 52.00 53.00 48,228,500 0
27-Feb-2026 55.00 56.00 54.00 55.00 26,570,100 0
26-Feb-2026 57.00 58.00 54.00 55.00 97,770,300 0
25-Feb-2026 57.00 60.00 56.00 57.00 168,381,900 0
24-Feb-2026 60.00 60.00 56.00 56.00 91,414,300 0
23-Feb-2026 56.00 60.00 55.00 59.00 183,208,400 0
20-Feb-2026 57.00 57.00 55.00 55.00 43,131,300 0
19-Feb-2026 56.00 58.00 56.00 57.00 55,435,700 0
18-Feb-2026 55.00 58.00 54.00 56.00 71,813,700 0
13-Feb-2026 55.00 56.00 54.00 55.00 19,679,700 0
12-Feb-2026 56.00 57.00 54.00 55.00 36,990,300 0
11-Feb-2026 53.00 57.00 53.00 56.00 91,772,300 0
10-Feb-2026 52.00 56.00 52.00 53.00 136,626,700 0
09-Feb-2026 54.00 54.00 50.00 52.00 99,382,100 0
06-Feb-2026 54.00 54.00 53.00 54.00 35,392,800 0
05-Feb-2026 55.00 56.00 54.00 55.00 26,175,300 0
04-Feb-2026 56.00 57.00 54.00 55.00 50,338,200 0
03-Feb-2026 53.00 56.00 52.00 56.00 63,466,700 0
02-Feb-2026 57.00 58.00 52.00 53.00 87,307,200 0
30-Jan-2026 58.00 60.00 56.00 57.00 58,072,100 0
29-Jan-2026 54.00 58.00 50.00 57.00 233,912,100 0
28-Jan-2026 61.00 62.00 54.00 55.00 193,724,000 0
27-Jan-2026 63.00 63.00 61.00 62.00 110,400,100 0
26-Jan-2026 63.00 65.00 62.00 63.00 65,255,700 0
23-Jan-2026 66.00 66.00 62.00 63.00 126,530,800 0
22-Jan-2026 66.00 68.00 65.00 66.00 84,249,500 0
21-Jan-2026 69.00 69.00 65.00 66.00 96,138,000 0
20-Jan-2026 68.00 72.00 67.00 68.00 492,238,700 0
19-Jan-2026 65.00 68.00 64.00 67.00 174,359,300 0
15-Jan-2026 66.00 67.00 65.00 65.00 72,593,700 0
14-Jan-2026 66.00 67.00 65.00 66.00 111,019,700 0
13-Jan-2026 65.00 66.00 64.00 65.00 65,579,000 0
12-Jan-2026 65.00 67.00 63.00 65.00 140,256,600 0
09-Jan-2026 66.00 67.00 64.00 65.00 82,036,600 0
08-Jan-2026 67.00 72.00 65.00 66.00 426,112,700 0
07-Jan-2026 67.00 70.00 66.00 67.00 199,579,300 0
06-Jan-2026 70.00 70.00 66.00 66.00 200,012,300 0
05-Jan-2026 63.00 70.00 63.00 70.00 654,217,800 0
02-Jan-2026 61.00 63.00 60.00 62.00 52,773,000 0
30-Dec-2025 62.00 62.00 60.00 61.00 52,479,400 0
29-Dec-2025 61.00 63.00 60.00 62.00 61,026,100 0
24-Dec-2025 62.00 63.00 60.00 61.00 57,810,500 0
23-Dec-2025 62.00 64.00 61.00 62.00 41,303,400 0
22-Dec-2025 64.00 64.00 61.00 62.00 72,420,700 0
19-Dec-2025 65.00 65.00 63.00 63.00 61,191,100 0
18-Dec-2025 64.00 68.00 63.00 64.00 214,287,600 0
17-Dec-2025 64.00 65.00 62.00 63.00 57,600,600 0
16-Dec-2025 63.00 66.00 62.00 64.00 115,600,700 0
15-Dec-2025 63.00 65.00 61.00 62.00 117,855,400 0
12-Dec-2025 65.00 65.00 63.00 63.00 72,411,400 0
11-Dec-2025 66.00 67.00 64.00 65.00 180,899,300 0
10-Dec-2025 68.00 69.00 65.00 66.00 122,870,200 0