Stock listing
IDX:ARII PT Atlas Resources Tbk Saham
Follow PT Atlas Resources Tbk into a list and get an email when it puts out news.
Share price · IDX:ARII
454.00 IDR -14.00 (-3.0%)
Close on Oct 30, 2026
- Day range
- 438.00 – 520.00 IDROct 30, 2026
- Volume
- 1.64M sharesOct 30, 2026
- Market cap
- 1.70T IDRAt the close on Oct 30, 2026 · price × 3.75B shares outstanding
- 52-week range
- 240.00 – 585.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 511.1M IDRMedian day 252,500 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ARII · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 454.00 | -14.00 | -3.0% | 466.00 | 520.00 | 438.00 | 1,643,300 | |
| 468.00 | -32.00 | -6.4% | 505.00 | 525.00 | 468.00 | 1,702,100 | |
| 500.00 | -30.00 | -5.7% | 545.00 | 565.00 | 494.00 | 1,923,900 | |
| 530.00 | +58.00 | +12.3% | 478.00 | 585.00 | 476.00 | 4,705,600 | |
| 472.00 | -8.00 | -1.7% | 482.00 | 490.00 | 466.00 | 668,000 | |
| 480.00 | -8.00 | -1.6% | 488.00 | 498.00 | 478.00 | 915,000 | |
| 488.00 | -12.00 | -2.4% | 500.00 | 515.00 | 468.00 | 1,988,200 | |
| 500.00 | -10.00 | -2.0% | 530.00 | 535.00 | 478.00 | 3,310,900 | |
| 510.00 | +70.00 | +15.9% | 458.00 | 530.00 | 442.00 | 3,634,600 | |
| 440.00 | +40.00 | +10.0% | 394.00 | 470.00 | 372.00 | 1,720,500 | |
| 400.00 | -70.00 | -14.9% | 432.00 | 438.00 | 400.00 | 2,059,800 | |
| 470.00 | +20.00 | +4.4% | 450.00 | 525.00 | 420.00 | 3,266,000 | |
| 450.00 | -8.00 | -1.7% | 464.00 | 494.00 | 448.00 | 2,868,600 | |
| 458.00 | +50.00 | +12.3% | 402.00 | 484.00 | 390.00 | 4,840,300 | |
| 408.00 | -12.00 | -2.9% | 428.00 | 478.00 | 404.00 | 2,273,500 | |
| 420.00 | -32.00 | -7.1% | 530.00 | 565.00 | 412.00 | 11,631,900 | |
| 452.00 | +90.00 | +24.9% | 368.00 | 452.00 | 368.00 | 11,537,400 | |
| 362.00 | +32.00 | +9.7% | 330.00 | 412.00 | 328.00 | 5,173,400 | |
| 330.00 | +10.00 | +3.1% | 326.00 | 330.00 | 300.00 | 186,300 | |
| 320.00 | 0.00 | 0.0% | 320.00 | 328.00 | 296.00 | 68,100 | |
| 320.00 | -8.00 | -2.4% | 328.00 | 332.00 | 320.00 | 21,800 | |
| 328.00 | -4.00 | -1.2% | 328.00 | 352.00 | 328.00 | 882,100 | |
| 332.00 | -2.00 | -0.6% | 336.00 | 338.00 | 322.00 | 43,200 | |
| 334.00 | +4.00 | +1.2% | 316.00 | 336.00 | 314.00 | 261,100 | |
| 330.00 | +4.00 | +1.2% | 326.00 | 330.00 | 312.00 | 231,400 | |
| 326.00 | -8.00 | -2.4% | 334.00 | 334.00 | 308.00 | 165,900 | |
| 334.00 | +2.00 | +0.6% | 350.00 | 350.00 | 320.00 | 302,000 | |
| 332.00 | +14.00 | +4.4% | 324.00 | 350.00 | 302.00 | 1,676,700 | |
| 318.00 | +16.00 | +5.3% | 302.00 | 322.00 | 300.00 | 800,600 | |
| 302.00 | +18.00 | +6.3% | 288.00 | 318.00 | 284.00 | 3,799,500 | |
| 284.00 | -12.00 | -4.1% | 300.00 | 300.00 | 284.00 | 379,500 | |
| 296.00 | -8.00 | -2.6% | 304.00 | 304.00 | 290.00 | 177,100 | |
| 304.00 | +6.00 | +2.0% | 294.00 | 304.00 | 292.00 | 36,000 | |
| 298.00 | +2.00 | +0.7% | 298.00 | 308.00 | 292.00 | 267,800 | |
| 296.00 | -6.00 | -2.0% | 302.00 | 302.00 | 292.00 | 350,900 | |
| 302.00 | -2.00 | -0.7% | 304.00 | 308.00 | 302.00 | 211,600 | |
| 304.00 | -2.00 | -0.7% | 306.00 | 310.00 | 302.00 | 440,100 | |
| 306.00 | -4.00 | -1.3% | 310.00 | 310.00 | 304.00 | 82,100 | |
| 310.00 | -2.00 | -0.6% | 312.00 | 318.00 | 304.00 | 512,000 | |
| 312.00 | +2.00 | +0.6% | 310.00 | 320.00 | 308.00 | 436,600 | |
| 310.00 | +8.00 | +2.6% | 314.00 | 320.00 | 302.00 | 203,400 | |
| 302.00 | +6.00 | +2.0% | 300.00 | 314.00 | 288.00 | 373,300 | |
| 296.00 | 0.00 | 0.0% | 298.00 | 298.00 | 292.00 | 17,800 | |
| 296.00 | +4.00 | +1.4% | 296.00 | 296.00 | 290.00 | 173,800 | |
| 292.00 | 0.00 | 0.0% | 298.00 | 298.00 | 290.00 | 21,400 | |
| 292.00 | -4.00 | -1.4% | 296.00 | 300.00 | 290.00 | 14,100 | |
| 296.00 | -2.00 | -0.7% | 290.00 | 296.00 | 288.00 | 97,100 | |
| 298.00 | +4.00 | +1.4% | 298.00 | 298.00 | 290.00 | 103,700 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 294.00 | 294.00 | 0 | |
| 294.00 | +6.00 | +2.1% | 290.00 | 296.00 | 288.00 | 77,900 | |
| 288.00 | +4.00 | +1.4% | 294.00 | 294.00 | 286.00 | 43,200 | |
| 284.00 | +2.00 | +0.7% | 286.00 | 296.00 | 280.00 | 206,500 | |
| 282.00 | -4.00 | -1.4% | 286.00 | 294.00 | 282.00 | 126,700 | |
| 286.00 | +6.00 | +2.1% | 280.00 | 288.00 | 278.00 | 53,500 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | -4.00 | -1.4% | 286.00 | 318.00 | 268.00 | 177,700 | |
| 284.00 | +2.00 | +0.7% | 288.00 | 288.00 | 280.00 | 24,400 | |
| 282.00 | +2.00 | +0.7% | 288.00 | 300.00 | 274.00 | 144,700 | |
| 280.00 | +6.00 | +2.2% | 280.00 | 300.00 | 274.00 | 450,800 | |
| 274.00 | -4.00 | -1.4% | 284.00 | 284.00 | 272.00 | 87,100 | |
| 278.00 | -2.00 | -0.7% | 280.00 | 286.00 | 268.00 | 120,400 | |
| 280.00 | 0.00 | 0.0% | 282.00 | 286.00 | 274.00 | 90,500 | |
| 280.00 | +6.00 | +2.2% | 274.00 | 298.00 | 274.00 | 253,100 | |
| 274.00 | +4.00 | +1.5% | 272.00 | 274.00 | 272.00 | 7,300 | |
| 270.00 | -4.00 | -1.5% | 274.00 | 276.00 | 266.00 | 80,300 | |
| 274.00 | 0.00 | 0.0% | 278.00 | 278.00 | 260.00 | 98,000 | |
| 274.00 | +2.00 | +0.7% | 272.00 | 280.00 | 272.00 | 252,500 |
- Ticker
- IDX:ARII
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Invitation of Extraordinary General Meeting of Shareholders
Oct 29, 2026
Closed 454.00 (-3.0%) on Oct 30, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 13, 2026
Closed 450.00 (-1.7%) on Oct 14, 2026
Monthly Exploration Activities Report
Oct 11, 2026
Closed 408.00 (-2.9%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 408.00 (-2.9%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 8, 2026
Closed 420.00 (-7.1%) on Oct 9, 2026
Public Expose Report Disclosure - Annual
Jul 3, 2026
Closed 272.00 (-0.7%) on Jul 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 274.00 (-2.8%) on Jul 2, 2026
Submission of Annual And Sustainability Report
Jun 29, 2026
Closed 280.00 (-3.4%) on Jun 30, 2026
Public Expose Material Submission - Annual
Jun 24, 2026
Closed 284.00 (+3.6%) on Jun 25, 2026
PT Atlas Resources Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Atlas Resources Tbk.