Atlantis Subsea Indonesia Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 50.000 | 52.000 | 50.000 | 50.000 | 49.435 | 193,911,300 |
| 2025-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 0 |
| 2025-08-15 | 55.000 | 56.000 | 50.000 | 50.000 | 49.435 | 524,148,300 |
| 2025-08-14 | 55.000 | 59.000 | 52.000 | 54.000 | 53.390 | 670,966,600 |
| 2025-08-13 | 50.000 | 61.000 | 50.000 | 55.000 | 54.379 | 1,323,725,100 |
| 2025-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,330,800 |
| 2025-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,275,200 |
| 2025-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,334,700 |
| 2025-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 89,100 |
| 2025-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 198,400 |
| 2025-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 517,100 |
| 2025-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 329,200 |
| 2025-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 186,900 |
| 2025-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 928,900 |
| 2025-07-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 88,800 |
| 2025-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 6,089,400 |
| 2025-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 191,400 |
| 2025-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 651,700 |
| 2025-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 3,939,200 |
| 2025-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,231,800 |
| 2025-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 135,500 |
| 2025-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,298,300 |
| 2025-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 121,300 |
| 2025-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 28,400 |
| 2025-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 299,300 |
| 2025-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 85,100 |
| 2025-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 93,300 |
| 2025-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 60,100 |
| 2025-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 71,200 |
| 2025-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 79,800 |
| 2025-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 772,300 |
| 2025-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 548,900 |
| 2025-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 37,200 |
| 2025-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 80,200 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 994,500 |
| 2025-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 130,500 |
| 2025-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 116,800 |
| 2025-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 74,800 |
| 2025-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 20,700 |
| 2025-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 214,700 |
| 2025-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 240,800 |
| 2025-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 46,100 |
| 2025-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 51,400 |
| 2025-06-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 385,100 |
| 2025-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 141,800 |
| 2025-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 162,500 |
| 2025-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 64,000 |
| 2025-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 295,700 |
| 2025-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 531,700 |
| 2025-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 314,900 |
| 2025-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 249,700 |
| 2025-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 196,700 |
| 2025-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,636,500 |
| 2025-06-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 339,800 |
| 2025-05-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 770,200 |
| 2025-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 113,700 |
| 2025-05-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 2,553,600 |
| 2025-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 293,800 |
| 2025-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 1,697,300 |
| 2025-05-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.435 | 933,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.5646 IDR |
| 2025-05-14 | 0.8983 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.