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
3,131,000,000 (Total)
As of 17 Jan 2022
84.43% Scripless = 2,643,639,000.000
Local Percentage
63.83%
Foreign Percentage
20.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 248 238 246 595 14,639,800 24
25 Jan 2021 0 246 238 246 407 9,847,400 34
26 Jan 2021 0 248 230 234 2,467 57,277,400 56
27 Jan 2021 0 254 218 220 5,171 112,885,800 60
01 Feb 2021 0 218 204 216 292 6,228,400 28
02 Feb 2021 0 236 204 218 648 14,145,400 37
03 Feb 2021 0 238 210 214 219 4,701,400 36
04 Feb 2021 0 216 204 214 430 9,151,400 43
05 Feb 2021 0 234 200 210 3,699 75,136,200 138
08 Feb 2021 0 230 196 196 3,797 76,924,700 171
09 Feb 2021 0 206 183 183 4,669 87,222,700 139
10 Feb 2021 0 193 171 180 5,219 92,572,200 140
15 Feb 2021 0 190 168 169 3,451 59,012,100 105
16 Feb 2021 0 179 158 169 16,031 257,101,200 147
17 Feb 2021 0 171 166 166 1,855 31,446,300 60
18 Feb 2021 0 176 166 167 364 6,098,800 59
19 Feb 2021 0 175 169 169 960 16,385,600 62
23 Feb 2021 0 176 158 170 576 9,217,100 57
24 Feb 2021 0 180 165 170 148 2,505,600 21
25 Feb 2021 0 170 163 170 746 12,521,800 64
26 Feb 2021 0 170 162 168 412 6,942,200 44
01 Mar 2021 0 178 162 168 530 8,745,700 56
02 Mar 2021 0 178 167 167 719 12,263,000 51
03 Mar 2021 0 177 159 169 691 11,476,100 73
08 Mar 2021 0 178 157 170 789 12,911,500 52
12 Mar 2021 0 182 167 171 797 13,677,700 52
15 Mar 2021 0 181 168 173 492 8,368,700 38
16 Mar 2021 0 173 170 170 569 9,719,500 40
17 Mar 2021 0 180 170 171 412 7,056,200 28
18 Mar 2021 0 181 168 170 943 15,970,600 56
19 Mar 2021 0 180 168 169 1,025 17,324,400 43
22 Mar 2021 0 179 168 170 1,413 23,998,300 63
23 Mar 2021 0 170 168 168 548 9,221,000 29
24 Mar 2021 0 178 167 167 291 4,874,100 28
25 Mar 2021 0 177 165 167 270 4,489,000 36
26 Mar 2021 0 170 156 168 890 14,321,000 60
29 Mar 2021 0 178 168 168 291 4,928,800 52
30 Mar 2021 0 170 168 170 234 3,972,900 22
31 Mar 2021 0 170 166 170 673 11,346,500 32
01 Apr 2021 0 170 166 170 155 2,618,200 19
06 Apr 2021 0 169 166 169 96 1,604,100 26
07 Apr 2021 0 170 168 170 339 5,738,900 25
09 Apr 2021 0 169 167 169 188 3,172,200 19
12 Apr 2021 0 168 158 168 289 4,693,900 23
13 Apr 2021 0 168 164 166 57 943,800 10
14 Apr 2021 0 166 166 166 5 83,000 4
15 Apr 2021 0 170 166 170 967 16,360,500 36
20 Apr 2021 0 168 161 161 215 3,546,800 25
21 Apr 2021 0 170 161 161 1,177 19,856,600 61
22 Apr 2021 0 175 161 174 3,115 53,746,100 111
23 Apr 2021 0 174 164 174 538 9,071,500 40
03 May 2021 0 170 168 170 128 2,171,600 14
04 May 2021 0 170 164 170 176 2,942,200 19
10 May 2021 0 177 168 170 347 5,932,300 24
17 May 2021 0 170 162 170 331 5,534,400 42
18 May 2021 0 170 166 166 226 3,791,000 14
19 May 2021 0 224 166 224 15,888 352,513,500 355
20 May 2021 0 280 244 280 31,827 890,999,200 470
21 May 2021 0 350 350 350 13,962 488,670,000 191
24 May 2021 0 436 350 436 139,007 5,887,887,200 3,493
25 May 2021 0 525 406 406 134,101 6,237,814,700 5,050
27 May 2021 0 400 378 378 2,422 92,651,600 144
28 May 2021 0 380 352 352 4,830 170,474,800 138
31 May 2021 0 440 328 380 81,565 3,180,946,400 2,779
02 Jun 2021 0 382 354 360 19,408 696,268,800 766
03 Jun 2021 0 362 336 336 12,709 432,993,000 504
04 Jun 2021 0 356 314 338 10,269 334,021,800 517
07 Jun 2021 0 338 316 320 6,269 200,601,000 307
08 Jun 2021 0 320 298 308 12,417 377,013,200 287
09 Jun 2021 0 350 292 308 7,282 234,482,400 445
10 Jun 2021 0 328 288 294 4,504 134,071,000 226
11 Jun 2021 0 366 276 366 51,282 1,778,630,200 1,151
14 Jun 2021 0 438 342 342 25,560 973,615,600 720
15 Jun 2021 0 362 320 320 12,614 403,652,200 231
16 Jun 2021 0 370 298 308 26,788 836,120,000 818
17 Jun 2021 0 310 288 292 7,163 208,724,200 260
18 Jun 2021 0 312 278 298 4,862 139,508,400 241
21 Jun 2021 0 298 278 286 4,233 120,189,800 110
22 Jun 2021 0 308 268 292 3,468 101,151,400 203
24 Jun 2021 0 302 276 284 1,128 32,090,800 99
28 Jun 2021 0 288 278 280 4,029 113,460,800 114
29 Jun 2021 0 288 266 276 2,494 68,481,800 107
30 Jun 2021 0 278 268 276 2,120 57,629,400 85
01 Jul 2021 0 288 270 270 3,174 88,379,400 153
02 Jul 2021 0 290 278 278 4,136 116,769,400 136
05 Jul 2021 0 298 274 284 1,718 48,466,200 108
06 Jul 2021 0 340 284 296 20,935 653,070,200 1,001
07 Jul 2021 0 316 278 278 10,505 309,307,600 474
08 Jul 2021 0 346 278 346 30,020 1,001,038,800 1,098
09 Jul 2021 0 406 322 322 58,654 2,110,164,000 1,359
12 Jul 2021 0 322 300 300 1,308 39,248,800 80
13 Jul 2021 0 340 280 280 23,589 680,643,200 809
14 Jul 2021 0 300 270 298 7,391 207,692,000 322
15 Jul 2021 0 308 282 300 9,122 270,377,200 441
16 Jul 2021 0 306 292 292 5,365 159,266,000 157
19 Jul 2021 0 300 290 298 4,089 120,619,000 180
21 Jul 2021 0 302 296 296 2,103 62,359,400 138
22 Jul 2021 0 324 290 302 11,610 350,453,800 400
23 Jul 2021 0 302 292 300 3,585 106,915,000 133
26 Jul 2021 0 294 288 292 3,198 93,113,600 115
27 Jul 2021 0 298 272 294 1,674 48,291,600 94
28 Jul 2021 0 340 276 340 4,480 146,135,000 129
29 Jul 2021 0 338 318 330 7,088 233,287,200 101
02 Aug 2021 0 330 290 290 3,762 110,628,600 179
03 Aug 2021 0 310 290 298 698 20,448,800 59
04 Aug 2021 0 300 288 300 985 28,690,800 61
05 Aug 2021 0 300 288 298 1,170 34,268,800 79
09 Aug 2021 0 296 286 286 901 26,055,200 61
10 Aug 2021 0 292 278 286 989 28,250,200 52
12 Aug 2021 0 294 280 294 836 24,153,600 50
13 Aug 2021 0 294 286 294 882 25,591,200 41
16 Aug 2021 0 292 286 292 590 17,128,200 37
18 Aug 2021 0 298 284 298 1,081 31,806,200 48
19 Aug 2021 0 298 286 292 834 24,117,000 40
20 Aug 2021 0 292 282 292 611 17,458,400 41
23 Aug 2021 0 292 286 292 793 23,030,400 34
24 Aug 2021 0 306 286 286 2,646 77,823,000 148
25 Aug 2021 0 292 282 292 136 3,906,800 35
27 Aug 2021 0 296 288 296 842 24,716,800 33
01 Sep 2021 0 290 280 286 1,630 46,142,000 82
02 Sep 2021 0 284 276 282 2,119 59,312,400 70
03 Sep 2021 0 290 276 288 1,019 28,960,000 59
06 Sep 2021 0 290 282 286 617 17,534,800 48
07 Sep 2021 0 284 280 284 403 11,407,400 25
08 Sep 2021 0 284 280 282 143 4,023,000 14
10 Sep 2021 0 288 276 288 576 16,517,000 21
13 Sep 2021 0 286 276 276 163 4,519,800 17
15 Sep 2021 0 282 274 278 512 14,138,800 18
16 Sep 2021 0 282 278 282 198 5,544,400 21
17 Sep 2021 0 286 278 286 335 9,553,800 22
20 Sep 2021 0 286 276 286 456 13,025,600 32
21 Sep 2021 0 286 278 286 321 9,174,000 14
22 Sep 2021 0 286 278 280 550 15,345,200 27
23 Sep 2021 0 320 278 302 3,904 116,525,000 183
24 Sep 2021 0 318 286 304 3,125 94,573,800 121
27 Sep 2021 0 310 294 310 922 28,263,200 60
28 Sep 2021 0 368 298 346 13,498 460,578,200 629
29 Sep 2021 0 350 322 346 5,882 198,787,400 178
30 Sep 2021 0 348 326 348 2,866 98,913,600 118
01 Oct 2021 0 350 328 344 2,305 78,596,000 85
04 Oct 2021 0 346 326 332 1,244 41,725,000 70
05 Oct 2021 0 332 312 326 1,257 40,074,200 65
06 Oct 2021 0 330 322 326 1,672 54,476,600 106
07 Oct 2021 0 326 304 310 5,918 181,929,400 68
08 Oct 2021 0 334 308 320 3,155 101,601,600 107
12 Oct 2021 0 330 318 324 661 21,361,200 51
13 Oct 2021 0 326 320 326 565 18,272,800 31
14 Oct 2021 0 330 310 330 1,013 32,713,200 37
15 Oct 2021 0 350 314 330 720 23,725,200 37
18 Oct 2021 0 350 314 340 1,036 34,345,200 49
19 Oct 2021 0 342 324 342 605 20,483,200 39
22 Oct 2021 0 342 320 320 2,711 89,591,000 63
25 Oct 2021 0 316 300 314 15,175 469,447,800 90
26 Oct 2021 0 330 310 330 1,527 48,960,800 71
27 Oct 2021 0 330 320 330 740 24,254,800 35
28 Oct 2021 0 330 320 330 766 25,028,000 17
29 Oct 2021 0 332 322 330 673 22,121,600 25
01 Nov 2021 0 330 320 328 1,272 41,206,400 32
02 Nov 2021 0 328 312 312 14,428 456,487,800 98
03 Nov 2021 0 312 298 312 7,662 232,972,800 103
04 Nov 2021 0 312 294 294 4,036 120,507,600 152
05 Nov 2021 0 300 292 294 562 16,573,400 47
08 Nov 2021 0 300 294 296 165 4,898,000 21
09 Nov 2021 0 300 290 290 3,165 92,881,000 62
10 Nov 2021 0 296 290 290 3,276 95,864,400 62
11 Nov 2021 0 296 290 290 6,162 178,894,800 41
12 Nov 2021 0 292 290 292 368 10,704,800 19
15 Nov 2021 0 290 282 290 2,395 69,124,000 41
16 Nov 2021 0 296 286 294 358 10,413,600 26
18 Nov 2021 0 290 288 290 172 4,962,400 17
22 Nov 2021 0 292 286 290 686 19,805,800 24
29 Nov 2021 0 284 268 268 638 17,436,000 53
30 Nov 2021 0 288 254 254 2,392 63,544,800 75
01 Dec 2021 0 274 240 240 3,299 81,071,000 57
02 Dec 2021 0 250 230 246 572 13,469,800 26
03 Dec 2021 0 250 240 250 65 1,611,000 17
06 Dec 2021 0 290 246 250 814 20,714,400 85
07 Dec 2021 0 250 240 248 481 11,901,800 18
08 Dec 2021 0 250 244 250 479 11,882,200 13
09 Dec 2021 0 250 234 234 1,318 31,765,200 32
15 Dec 2021 0 260 240 248 139 3,455,400 16
16 Dec 2021 0 250 240 250 1,655 40,802,400 35
17 Dec 2021 0 250 238 250 686 16,876,000 30
20 Dec 2021 0 250 238 250 1,150 28,594,600 21
21 Dec 2021 0 250 240 250 585 14,566,000 10
22 Dec 2021 0 250 240 250 737 18,352,000 16
30 Dec 2021 0 250 244 250 12,784 319,598,200 32
03 Jan 2022 0 264 236 240 4,302 104,230,600 85
04 Jan 2022 0 300 242 252 64,358 1,783,787,600 1,918
05 Jan 2022 0 262 244 244 7,308 181,373,800 234
06 Jan 2022 0 248 238 248 2,398 57,879,600 101
07 Jan 2022 0 274 244 250 6,127 155,744,400 375
10 Jan 2022 0 260 250 260 1,361 35,048,600 73
11 Jan 2022 0 264 250 252 2,325 59,359,600 85
12 Jan 2022 0 254 246 254 909 22,841,000 54
13 Jan 2022 0 256 246 250 1,053 26,361,000 35
14 Jan 2022 0 250 240 248 2,497 60,855,200 71
17 Jan 2022 0 248 244 248 478 11,850,200 15

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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