PT Atlantis Subsea Indonesia Tbk(ID:ATLA)
Rp16.00-1.00 (-5.88%)
ID:ATLA
PT Atlantis Subsea Indonesia Tbk historical prices
Rp16.00
At close:-1.00 (-5.88%)
PT Atlantis Subsea Indonesia Tbk (ATLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 55,812,699 | 1.83 |
| Nov 10, 2026 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | +13.33% | 66,676,102 | 2.26 |
| Nov 09, 2026 | 15.00 | 18.00 | 14.00 | 17.00 | 17.00 | +13.33% | 50,410,102 | 1.68 |
| Nov 06, 2026 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 63,967,301 | 2.07 |
| Nov 05, 2026 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 75,089,695 | 2.38 |
| Nov 04, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 48,954,699 | 1.59 |
| Nov 03, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 63,933,102 | 2.13 |
| Nov 02, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 47,259,898 | 1.61 |
| Oct 30, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 22,756,700 | 0.79 |
| Oct 29, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 0.00% | 11,187,000 | 0.39 |
| Oct 28, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 34,482,500 | 1.22 |
| Oct 27, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 45,398,900 | 1.65 |
| Oct 26, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 34,504,700 | 1.28 |
| Oct 23, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 56,108,600 | 2.14 |
| Oct 22, 2026 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 67,462,200 | 2.68 |
| Oct 21, 2026 | 26.00 | 30.00 | 25.00 | 26.00 | 26.00 | +8.33% | 242,428,200 | 10.75 |
| Oct 20, 2026 | 17.00 | 24.00 | 17.00 | 24.00 | 24.00 | +33.33% | 92,284,900 | 3.44 |
| Oct 19, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 25,603,500 | 0.77 |
| Oct 16, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -13.64% | 52,285,700 | 1.62 |
| Oct 15, 2026 | 25.00 | 25.00 | 22.00 | 22.00 | 22.00 | -12.00% | 127,364,700 | 4.20 |
| Oct 14, 2026 | 28.00 | 29.00 | 25.00 | 25.00 | 25.00 | -10.71% | 57,690,100 | 1.96 |
| Oct 13, 2026 | 32.00 | 32.00 | 28.00 | 28.00 | 28.00 | -12.50% | 73,970,600 | 2.62 |
| Oct 12, 2026 | 33.00 | 34.00 | 30.00 | 32.00 | 32.00 | -3.03% | 29,033,800 | 1.04 |
| Oct 09, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 0.00% | 13,917,000 | 0.50 |
| Oct 08, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 31,709,400 | 1.17 |
| Oct 07, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 30,088,400 | 1.13 |
| Oct 06, 2026 | 33.00 | 36.00 | 33.00 | 35.00 | 35.00 | +6.06% | 59,542,300 | 2.32 |
| Oct 05, 2026 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | +3.13% | 23,918,800 | 0.94 |
| Oct 02, 2026 | 34.00 | 36.00 | 30.00 | 32.00 | 32.00 | -5.88% | 61,090,300 | 2.51 |
| Oct 01, 2026 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | 0.00% | 42,277,900 | 1.78 |
| Sep 30, 2026 | 34.00 | 40.00 | 33.00 | 34.00 | 34.00 | -8.11% | 236,731,000 | 11.88 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 10,706,300 | 0.54 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 1,878,000 | 0.10 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,782,900 | 0.09 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 39,800 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 96,000 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 96,600 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 219,500 | 0.01 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 52,800 | 0.00 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 262,700 | 0.01 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 93,600 | 0.00 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 377,100 | 0.02 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 115,400 | 0.01 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 173,700 | 0.01 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 225,000 | 0.01 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 805,800 | 0.04 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 456,500 | 0.02 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 770,100 | 0.04 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 702,800 | 0.04 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 353,400 | 0.02 |
