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 10 Jun 2025
85.61% Scripless = 2,937,294,500.000
Local Percentage
135.78%
Foreign Percentage
35.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jun 2024 0 282 270 282 1,878 52,946,600 10
27 Jun 2024 0 282 280 280 124 3,476,000 3
28 Jun 2024 0 280 270 270 1,473 41,078,600 33
03 Jul 2024 0 274 268 268 4,580 125,171,600 25
04 Jul 2024 0 268 264 264 49 1,310,800 10
08 Jul 2024 0 266 252 262 901 23,036,800 34
09 Jul 2024 0 318 260 306 9,247 268,487,400 74
10 Jul 2024 0 306 262 298 4,053 119,304,400 185
11 Jul 2024 0 306 250 258 11,211 306,153,200 503
12 Jul 2024 0 264 250 250 1,756 44,728,800 95
16 Jul 2024 0 260 254 254 320 8,218,200 23
17 Jul 2024 0 256 248 248 1,430 35,780,600 51
18 Jul 2024 0 270 248 256 2,049 52,840,400 168
19 Jul 2024 0 264 252 252 2,216 57,132,800 75
22 Jul 2024 0 260 252 260 365 9,371,800 29
07 Aug 2024 0 256 240 256 274 6,911,800 43
09 Aug 2024 0 258 250 256 799 20,341,800 29
12 Aug 2024 252 254 248 252 92 2,315,000 16
13 Aug 2024 252 254 250 250 63 1,584,600 19
14 Aug 2024 254 260 250 256 697 18,031,800 46
15 Aug 2024 254 260 252 254 147 3,801,000 24
16 Aug 2024 260 260 252 256 65 1,655,000 20
19 Aug 2024 258 260 240 248 4,368 108,035,200 92
20 Aug 2024 248 254 248 252 79 1,983,000 21
22 Aug 2024 250 254 248 252 751 18,708,400 15
26 Aug 2024 252 252 250 250 86 2,166,600 9
27 Aug 2024 250 250 248 250 522 12,973,800 61
28 Aug 2024 250 260 248 254 3,086 77,939,600 160
29 Aug 2024 254 316 254 316 34,995 1,091,069,600 760
26 Sep 2024 330 336 320 332 3,240 106,312,600 200
27 Sep 2024 332 332 320 320 468 15,147,800 31
30 Sep 2024 320 364 316 330 9,011 304,143,200 529
01 Oct 2024 330 350 318 336 3,272 106,696,000 169
02 Oct 2024 336 348 314 318 807 26,139,400 106
03 Oct 2024 318 328 300 328 8,911 272,565,200 543
04 Oct 2024 328 328 318 324 525 16,864,200 47
07 Oct 2024 320 330 320 324 137 4,427,200 26
08 Oct 2024 320 324 272 280 22,972 653,196,400 540
09 Oct 2024 290 294 272 278 4,361 120,545,800 157
10 Oct 2024 278 280 246 264 10,080 259,677,800 508
11 Oct 2024 268 276 260 272 2,045 54,716,200 143
14 Oct 2024 272 294 272 284 5,698 160,849,200 258
15 Oct 2024 284 284 274 274 2,089 57,891,400 141
16 Oct 2024 278 282 250 278 3,832 103,526,800 169
17 Oct 2024 280 282 254 278 4,896 130,895,400 168
18 Oct 2024 278 284 268 274 1,155 31,853,000 86
21 Oct 2024 274 282 240 258 22,497 574,146,400 547
22 Oct 2024 270 270 258 262 2,006 53,057,200 108
23 Oct 2024 264 270 262 264 3,128 83,267,000 104
24 Oct 2024 268 268 258 264 749 19,682,600 60
25 Oct 2024 260 264 260 264 638 16,648,800 50
28 Oct 2024 264 266 260 262 426 11,141,600 38
29 Oct 2024 250 262 250 260 915 23,716,000 39
30 Oct 2024 262 262 252 260 206 5,285,200 26
31 Oct 2024 262 262 252 256 1,312 33,423,800 57
01 Nov 2024 256 260 254 254 440 11,208,200 34
04 Nov 2024 260 260 254 256 996 25,384,000 29
05 Nov 2024 258 268 238 256 4,012 101,809,000 243
06 Nov 2024 256 264 250 250 804 20,277,400 35
07 Nov 2024 258 260 242 254 644 16,338,600 45
08 Nov 2024 250 258 250 258 1,130 28,823,800 33
11 Nov 2024 258 270 240 258 1,029 26,210,200 59
12 Nov 2024 242 258 242 248 2,511 62,294,800 48
13 Nov 2024 250 266 248 256 717 17,833,200 44
14 Nov 2024 260 260 244 248 884 21,968,600 34
15 Nov 2024 248 250 242 246 255 6,236,200 25
18 Nov 2024 246 246 238 240 3,402 82,003,000 38
19 Nov 2024 240 246 230 246 317 7,458,800 40
20 Nov 2024 240 242 238 240 423 10,142,400 25
21 Nov 2024 240 240 236 240 70 1,661,000 16
22 Nov 2024 240 248 220 240 338 7,930,400 41
25 Nov 2024 234 258 234 248 1,667 41,438,000 150
26 Nov 2024 248 256 238 238 361 8,719,800 64
28 Nov 2024 238 248 230 242 331 7,802,600 42
29 Nov 2024 242 242 232 240 241 5,625,600 21
02 Dec 2024 240 240 232 240 207 4,838,600 15
03 Dec 2024 240 240 234 240 54 1,283,400 11
04 Dec 2024 240 268 240 244 5,932 151,314,800 343
05 Dec 2024 240 256 234 250 468 11,254,600 47
06 Dec 2024 250 250 244 246 119 2,936,800 26
09 Dec 2024 246 250 236 240 2,987 71,107,200 69
10 Dec 2024 246 248 236 246 777 18,812,000 53
11 Dec 2024 246 246 240 244 1,343 32,477,800 23
12 Dec 2024 244 254 240 242 6,019 148,263,200 308
13 Dec 2024 240 246 240 244 1,381 33,178,600 25
16 Dec 2024 244 246 240 244 1,988 47,740,400 17
17 Dec 2024 240 246 240 242 360 8,654,400 28
18 Dec 2024 244 244 226 240 1,118 25,738,200 56
19 Dec 2024 226 240 220 238 51 1,165,000 13
20 Dec 2024 238 248 226 234 362 8,487,200 33
23 Dec 2024 234 240 228 238 145 3,415,200 28
24 Dec 2024 238 240 226 240 236 5,471,200 33
27 Dec 2024 240 240 230 232 201 4,703,000 42
30 Dec 2024 232 260 226 236 5,948 146,158,600 390
02 Jan 2025 238 238 228 230 476 11,041,000 45
03 Jan 2025 228 242 228 230 399 9,346,000 41
06 Jan 2025 230 246 230 230 545 12,874,400 38
07 Jan 2025 230 236 230 234 288 6,763,400 23
08 Jan 2025 230 252 230 244 3,429 83,533,600 195
09 Jan 2025 244 244 230 238 308 7,215,600 45
10 Jan 2025 240 240 232 238 470 11,157,200 22
13 Jan 2025 238 238 230 236 409 9,522,400 38
14 Jan 2025 236 238 230 238 956 22,212,600 36
15 Jan 2025 234 238 230 238 514 12,145,400 10
16 Jan 2025 238 246 238 242 1,119 27,033,800 50
17 Jan 2025 242 242 230 242 206 4,912,400 20
20 Jan 2025 244 250 234 244 1,237 30,108,200 61
21 Jan 2025 244 244 240 244 96 2,334,000 19
22 Jan 2025 244 244 232 244 623 14,936,800 29
23 Jan 2025 244 244 234 242 1,748 41,709,000 21
24 Jan 2025 236 242 234 234 68 1,593,600 11
30 Jan 2025 232 250 230 230 780 18,243,200 34
31 Jan 2025 230 238 228 236 69 1,614,600 17
03 Feb 2025 236 236 230 232 78 1,804,200 12
04 Feb 2025 236 236 228 234 161 3,736,400 20
05 Feb 2025 230 238 220 234 766 17,611,200 50
06 Feb 2025 232 232 224 232 12,531 285,840,200 90
07 Feb 2025 228 260 220 260 943 23,032,000 57
10 Feb 2025 270 270 232 250 3,362 82,238,600 206
11 Feb 2025 248 248 232 240 289 6,907,200 44
12 Feb 2025 240 240 226 240 977 22,892,800 71
13 Feb 2025 230 236 230 232 544 12,614,400 33
14 Feb 2025 232 232 226 226 138 3,161,000 24
17 Feb 2025 226 234 226 228 369 8,405,200 28
18 Feb 2025 234 234 228 230 50 1,160,000 17
19 Feb 2025 232 244 226 230 3,615 85,005,800 98
20 Feb 2025 232 232 228 228 73 1,673,600 21
21 Feb 2025 230 234 222 230 675 15,316,800 36
24 Feb 2025 232 242 212 240 1,829 42,510,800 66
25 Feb 2025 232 236 228 234 174 4,036,200 20
26 Feb 2025 228 238 228 232 895 20,664,600 74
27 Feb 2025 232 268 232 242 14,005 344,200,400 561
28 Feb 2025 242 250 228 242 683 16,147,400 84
03 Mar 2025 228 246 228 242 362 8,638,200 58
04 Mar 2025 242 246 230 230 1,290 30,503,600 53
05 Mar 2025 230 238 228 232 788 18,680,200 22
06 Mar 2025 232 232 230 232 52 1,205,000 7
07 Mar 2025 228 236 228 236 126 2,958,800 18
10 Mar 2025 236 248 222 242 851 20,546,400 51
11 Mar 2025 242 266 228 238 1,731 41,671,000 108
12 Mar 2025 228 238 216 220 5,722 125,474,800 79
13 Mar 2025 222 240 220 224 1,346 30,304,400 103
14 Mar 2025 228 234 222 228 1,505 34,356,000 25
17 Mar 2025 232 232 218 226 4,214 93,556,200 66
18 Mar 2025 226 230 212 224 1,817 40,163,800 40
19 Mar 2025 216 230 212 224 1,921 42,689,000 15
20 Mar 2025 216 224 216 224 1,332 29,833,000 7
21 Mar 2025 224 224 218 222 26 569,800 9
24 Mar 2025 218 218 204 204 423 9,012,000 41
25 Mar 2025 214 226 204 212 1,988 44,124,600 69
26 Mar 2025 212 222 212 222 1,527 33,493,200 25
27 Mar 2025 218 222 216 216 208 4,534,800 8
08 Apr 2025 204 212 196 210 2,176 45,305,300 40
09 Apr 2025 210 210 208 208 1,061 22,221,800 19
10 Apr 2025 208 250 208 240 5,525 131,061,400 176
11 Apr 2025 240 240 222 240 1,974 46,002,800 71
14 Apr 2025 238 240 222 224 1,938 45,185,000 96
15 Apr 2025 238 250 228 240 5,873 140,926,200 96
16 Apr 2025 240 240 226 234 3,206 75,658,200 36
17 Apr 2025 234 248 226 246 4,960 120,432,600 129
21 Apr 2025 246 248 238 246 4,558 111,261,200 79
22 Apr 2025 244 248 240 246 1,576 38,835,600 35
23 Apr 2025 250 250 242 248 1,260 31,090,600 27
24 Apr 2025 248 248 242 244 158 3,864,800 18
25 Apr 2025 244 248 244 248 557 13,791,000 14
28 Apr 2025 248 248 234 248 5,064 124,748,600 44
29 Apr 2025 244 260 234 260 2,366 59,362,600 61
30 Apr 2025 260 262 250 262 2,856 74,148,200 71
02 May 2025 262 270 256 270 3,452 91,863,400 128
05 May 2025 262 294 260 292 5,083 144,353,000 285
06 May 2025 292 296 270 292 6,475 187,044,000 365
07 May 2025 292 292 272 272 3,966 111,620,000 185
08 May 2025 272 288 272 278 2,540 70,159,600 141
09 May 2025 280 284 274 282 1,398 39,264,800 273
14 May 2025 282 288 266 282 3,657 101,194,200 129
15 May 2025 282 286 274 282 1,933 54,102,600 93
16 May 2025 282 306 278 296 9,884 288,933,800 349
19 May 2025 298 298 280 294 2,692 78,372,400 142
20 May 2025 292 296 282 296 3,415 98,872,000 79
21 May 2025 294 302 290 298 1,643 48,708,000 72
22 May 2025 296 338 294 312 3,410 106,581,000 317
23 May 2025 312 312 302 302 1,250 37,895,200 87
26 May 2025 302 310 284 298 4,008 117,372,000 130
27 May 2025 296 318 294 300 2,594 77,538,600 55
28 May 2025 300 300 282 296 2,025 59,187,800 83
02 Jun 2025 296 296 286 292 473 13,656,800 40
03 Jun 2025 286 290 276 290 385 10,945,200 37
04 Jun 2025 290 290 280 282 625 17,671,600 45
05 Jun 2025 282 290 274 290 1,576 44,604,800 40
10 Jun 2025 288 294 282 292 335 9,662,800 51

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2025 23 Jun 2025 Active
Proxy Voting   - 31 May 2024 26 Jun 2024 Active
Proxy Voting   - 06 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 24 Jun 2022 19 Jul 2022 Active
Proxy Voting   - 22 Jul 2021 26 Aug 2021 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