Efek Terdaftar

Atlas Resources Tbk, PT

Security name
Atlas Resources Tbk
Issuer
Atlas Resources Tbk, PT
ISIN Code
ID1000121205
Short Code
ARII
Type
Saham Biasa
Listing Date
08 November 2011
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
3,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
3,431,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 216 202 206 12,150 246,129,600 140
02 May 2023 0 216 202 206 12,150 246,129,600 140
02 May 2023 0 216 202 206 12,150 246,129,600 140
02 May 2023 0 216 202 206 12,150 246,129,600 140
03 May 2023 0 204 192 193 40,566 780,020,400 301
04 May 2023 0 199 183 189 4,507 85,718,900 204
05 May 2023 0 190 176 182 28,140 502,220,400 159
10 May 2023 0 171 167 168 7,513 126,092,700 105
11 May 2023 0 170 157 163 14,479 231,523,000 128
12 May 2023 0 165 160 160 3,087 50,017,900 96
15 May 2023 0 167 160 163 2,107 34,304,000 125
17 May 2023 0 163 158 160 906 14,516,400 84
19 May 2023 0 163 154 158 2,546 39,771,200 106
22 May 2023 0 158 155 158 2,176 34,028,800 82
23 May 2023 0 158 156 157 3,256 51,002,600 60
24 May 2023 0 164 155 155 3,919 61,866,600 108
25 May 2023 0 157 145 151 12,099 179,306,500 161
29 May 2023 0 155 145 149 25,563 371,811,000 144
30 May 2023 0 152 145 149 4,760 70,669,900 89
31 May 2023 0 149 147 147 782 11,541,800 42
05 Jun 2023 0 148 142 146 3,440 50,035,800 94
06 Jun 2023 0 146 142 144 958 13,760,200 54
07 Jun 2023 0 147 143 145 3,141 45,251,000 57
08 Jun 2023 0 147 143 146 631 9,151,800 49
12 Jun 2023 0 152 146 147 1,066 15,913,400 73
13 Jun 2023 0 149 145 148 550 8,079,700 56
14 Jun 2023 0 157 146 153 2,632 39,715,200 211
15 Jun 2023 0 154 147 152 4,244 64,155,900 73
16 Jun 2023 0 159 150 154 1,137 17,234,200 59
19 Jun 2023 0 158 149 155 1,313 19,876,300 97
20 Jun 2023 0 155 151 154 683 10,433,300 55
22 Jun 2023 0 153 149 151 2,410 36,172,200 64
23 Jun 2023 0 154 144 153 1,984 29,675,900 89
03 Jul 2023 0 155 150 154 1,560 23,754,100 77
04 Jul 2023 0 157 153 157 1,923 30,000,800 179
05 Jul 2023 0 182 155 174 6,579 108,163,400 336
06 Jul 2023 0 179 160 165 10,232 170,290,500 376
07 Jul 2023 0 178 165 174 6,038 102,660,200 252
10 Jul 2023 0 185 169 175 7,436 131,156,600 405
11 Jul 2023 0 177 172 173 981 17,060,600 77
12 Jul 2023 0 175 170 173 1,721 29,761,900 70
13 Jul 2023 0 174 171 174 1,826 31,498,600 45
14 Jul 2023 0 180 174 174 2,993 53,010,600 123
17 Jul 2023 0 220 174 191 38,120 739,121,600 1,425
18 Jul 2023 0 194 183 191 6,434 121,461,800 238
20 Jul 2023 0 208 187 198 20,250 393,027,100 405
21 Jul 2023 0 204 195 199 3,301 65,766,400 435
24 Jul 2023 0 220 195 212 11,569 240,365,000 375
25 Jul 2023 0 220 208 214 7,156 152,302,200 251
26 Jul 2023 0 222 208 218 27,059 583,064,600 467
27 Jul 2023 0 222 212 220 5,913 129,091,400 195
28 Jul 2023 0 224 204 204 10,948 231,564,200 228
31 Jul 2023 0 220 191 200 1,849 37,420,000 203
01 Aug 2023 0 220 192 193 3,013 61,106,300 211
02 Aug 2023 0 212 194 198 4,308 86,257,100 158
03 Aug 2023 0 198 193 197 2,047 39,914,500 105
04 Aug 2023 0 202 190 196 5,617 108,997,400 117
07 Aug 2023 0 210 193 194 12,955 252,095,600 173
08 Aug 2023 0 197 190 196 5,589 107,398,900 117
10 Aug 2023 0 199 194 196 8,469 166,172,900 77
11 Aug 2023 0 208 196 204 22,884 462,365,000 273
14 Aug 2023 0 252 206 230 92,040 2,139,109,600 2,341
15 Aug 2023 0 286 230 286 217,608 5,942,027,200 4,048
16 Aug 2023 0 354 262 340 250,971 8,163,061,400 5,899
18 Aug 2023 0 410 340 372 149,000 5,703,805,200 3,737
21 Aug 2023 0 376 318 318 93,073 3,012,542,200 1,272
22 Aug 2023 0 372 272 320 101,021 3,221,401,400 2,923
23 Aug 2023 0 322 302 320 17,631 550,730,600 530
24 Aug 2023 0 322 302 314 12,230 380,538,800 391
25 Aug 2023 0 356 316 324 84,728 2,837,509,600 2,548
28 Aug 2023 0 336 316 326 18,663 603,635,000 634
29 Aug 2023 0 334 318 330 14,330 468,681,400 370
30 Aug 2023 0 338 320 336 12,338 409,491,800 340
31 Aug 2023 0 344 326 336 9,449 316,232,800 308
01 Sep 2023 0 340 330 338 7,922 265,706,600 252
04 Sep 2023 0 338 324 326 7,742 253,545,800 292
05 Sep 2023 0 326 300 302 8,059 251,553,200 312
06 Sep 2023 0 302 280 290 15,797 465,137,600 435
07 Sep 2023 0 344 288 340 71,932 2,360,862,400 3,085
08 Sep 2023 0 382 298 340 113,021 4,020,808,400 4,304
11 Sep 2023 0 340 312 332 13,732 450,101,400 739
12 Sep 2023 0 330 314 324 6,467 207,766,000 265
13 Sep 2023 0 330 314 318 6,918 220,623,200 265
14 Sep 2023 0 344 320 340 32,870 1,096,216,400 1,272
15 Sep 2023 0 350 330 336 27,889 947,390,400 867
18 Sep 2023 0 336 320 334 14,971 485,901,600 388
19 Sep 2023 0 344 308 320 19,747 646,564,600 567
20 Sep 2023 0 320 314 316 6,316 200,090,200 187
21 Sep 2023 0 320 300 320 5,756 180,844,400 197
22 Sep 2023 0 330 312 320 4,218 133,955,800 189
25 Sep 2023 0 320 308 310 4,737 147,584,400 177
26 Sep 2023 0 310 298 310 4,315 130,389,800 188
29 Sep 2023 0 306 300 306 3,340 101,337,400 102
02 Oct 2023 0 376 300 376 43,651 1,490,398,000 976
03 Oct 2023 0 434 348 366 101,075 3,945,998,200 1,460
04 Oct 2023 0 366 330 340 6,908 236,069,400 282
05 Oct 2023 0 342 324 326 1,915 63,820,000 120
06 Oct 2023 0 336 326 326 4,491 147,015,600 169
09 Oct 2023 0 346 324 332 3,415 112,997,800 177
10 Oct 2023 0 340 314 328 1,767 56,882,200 167
11 Oct 2023 0 338 318 330 2,473 80,903,800 133
12 Oct 2023 0 330 320 322 1,030 33,530,400 73
13 Oct 2023 0 340 316 320 3,921 126,782,800 134
16 Oct 2023 0 348 314 314 4,792 154,751,200 293
17 Oct 2023 0 322 314 320 870 27,424,600 62
18 Oct 2023 0 338 316 318 3,819 124,886,000 195
19 Oct 2023 0 320 306 310 3,211 99,662,400 141
20 Oct 2023 0 318 308 308 428 13,253,400 58
23 Oct 2023 0 308 290 300 2,773 81,548,200 116
24 Oct 2023 0 302 292 292 833 24,570,600 50
25 Oct 2023 0 302 292 300 1,025 30,704,400 53
26 Oct 2023 0 332 296 298 6,784 211,610,400 357
27 Oct 2023 0 308 292 302 881 26,203,800 103
31 Oct 2023 0 302 290 300 1,297 37,705,800 44
01 Nov 2023 0 300 278 290 7,035 199,421,400 109
02 Nov 2023 0 296 284 288 288 8,375,200 48
06 Nov 2023 0 332 286 292 2,445 75,647,400 281
07 Nov 2023 0 294 254 258 19,199 514,460,800 178
08 Nov 2023 0 270 240 242 5,798 144,234,600 210
09 Nov 2023 0 248 240 242 1,112 26,812,000 67
10 Nov 2023 0 248 238 246 659 16,053,800 49
13 Nov 2023 0 266 240 242 758 18,852,600 74
14 Nov 2023 0 256 240 248 431 10,447,600 44
15 Nov 2023 0 248 240 248 477 11,744,200 38
16 Nov 2023 0 250 240 242 915 22,123,200 42
17 Nov 2023 0 254 242 244 229 5,607,400 51
20 Nov 2023 0 248 238 240 813 19,455,800 42
22 Nov 2023 0 244 238 240 249 5,939,800 24
23 Nov 2023 0 244 238 244 314 7,529,800 25
24 Nov 2023 0 248 238 240 278 6,759,200 32
27 Nov 2023 0 244 238 240 227 5,424,800 25
04 Dec 2023 0 244 222 224 322 7,325,000 50
05 Dec 2023 0 268 226 240 3,966 97,905,200 198
06 Dec 2023 0 246 234 240 553 13,163,400 37
08 Dec 2023 0 254 238 240 1,880 47,083,000 39
11 Dec 2023 0 260 232 244 256 6,228,200 51
14 Dec 2023 0 252 196 252 26,401 563,149,600 146
18 Dec 2023 0 252 210 226 1,268 28,345,200 130
19 Dec 2023 0 236 226 226 332 7,635,000 30
20 Dec 2023 0 232 222 232 682 15,404,200 22
21 Dec 2023 0 242 226 234 111 2,521,200 20
22 Dec 2023 0 234 226 226 281 6,481,600 11
27 Dec 2023 0 246 212 222 2,343 52,581,200 312
28 Dec 2023 0 230 218 222 318 7,009,600 36
03 Jan 2024 0 250 220 222 4,185 97,635,400 266
04 Jan 2024 0 230 220 228 572 12,915,600 55
05 Jan 2024 0 238 222 224 1,123 25,551,200 78
08 Jan 2024 0 232 220 224 358 7,984,800 55
15 Jan 2024 0 220 216 220 152 3,311,000 36
17 Jan 2024 0 238 216 220 3,006 69,334,600 277
18 Jan 2024 0 230 218 224 233 5,093,000 35
19 Jan 2024 0 222 218 220 265 5,824,800 20
23 Jan 2024 0 220 212 220 374 7,992,200 38
24 Jan 2024 0 218 212 214 424 9,110,400 33
25 Jan 2024 0 218 195 195 1,241 24,483,900 42
29 Jan 2024 0 212 191 195 1,876 37,331,600 88
31 Jan 2024 0 200 195 200 638 12,599,300 43
02 Feb 2024 0 230 198 210 2,928 63,310,600 141
05 Feb 2024 0 218 206 216 3,885 81,877,000 56
07 Feb 2024 0 222 212 216 1,849 39,362,800 32
13 Feb 2024 0 218 195 214 1,426 29,765,800 85
15 Feb 2024 0 220 206 220 899 19,181,000 31
16 Feb 2024 0 222 210 216 1,419 30,196,600 34
19 Feb 2024 0 216 210 210 464 9,786,000 24
21 Feb 2024 0 214 206 214 342 7,275,000 15
22 Feb 2024 0 214 208 214 458 9,715,800 24
23 Feb 2024 0 214 202 214 347 7,315,600 19
26 Feb 2024 0 214 206 212 609 12,673,800 22
27 Feb 2024 0 214 200 208 3,224 66,013,200 48
28 Feb 2024 0 212 206 212 594 12,242,200 13
01 Mar 2024 0 262 214 262 38,006 969,742,400 1,024
04 Mar 2024 0 326 270 302 79,084 2,433,677,800 3,292
05 Mar 2024 0 360 278 280 53,683 1,784,797,400 2,413
06 Mar 2024 0 326 278 300 29,863 914,319,400 1,362
07 Mar 2024 0 306 280 282 13,066 383,864,600 399
08 Mar 2024 0 296 280 282 3,392 96,806,800 172
13 Mar 2024 0 294 280 282 3,344 95,071,200 148
15 Mar 2024 0 286 270 276 725 20,333,400 63
18 Mar 2024 0 286 270 280 3,770 102,324,400 84
19 Mar 2024 0 296 274 292 3,077 89,531,800 264
20 Mar 2024 0 292 282 286 914 26,085,000 80
22 Mar 2024 0 294 286 288 841 24,327,200 49
27 Mar 2024 0 280 264 266 1,362 36,801,400 62
02 Apr 2024 0 280 230 256 4,016 102,641,200 239
04 Apr 2024 0 294 240 264 1,861 49,517,200 150
05 Apr 2024 0 276 214 276 1,888 48,735,800 244
16 Apr 2024 0 286 258 286 2,070 57,882,600 132
17 Apr 2024 0 300 268 300 3,845 113,158,800 118
18 Apr 2024 0 300 278 300 2,280 66,876,800 121
19 Apr 2024 0 300 282 300 3,737 111,085,200 95
22 Apr 2024 0 300 286 300 3,842 114,639,000 98

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 24 Jun 2022 19 Jul 2022 Active
Proxy Voting   - 06 Jul 2021 29 Jul 2021 Active
Proxy Voting   - 03 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 21 Oct 2019 25 Nov 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 30 May 2018 22 Jun 2018 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 16 Nov 2016 09 Dec 2016 Active
Proxy Voting   - 30 May 2016 22 Jun 2016 Active
Proxy Voting   - 11 Nov 2015 04 Dec 2015 Cancelled
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 25 Feb 2013 13 Mar 2013 Active
Proxy Voting   - 28 May 2012 15 Jun 2012 Active
Proxy Voting   - 21 Mar 2012 09 Apr 2012 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online