IDX · ARII · stock
PT Atlas Resources Tbk (ARII) stock price history
Every IDX trading session of PT Atlas Resources Tbk from Nov 8, 2011 to Sep 28, 2026: 3,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARII adjusted close, 2011 to 2026
- IDR 1,540
- All time high, 2011
- IDR 360.00
- 52 week high, IDR 240.00 low
- 3,660
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
ARII key facts
- PT Atlas Resources Tbk (ARII) closed at IDR 330.00 on Sep 28, 2026 on IDX.
- ARII's all time high close is IDR 1,540, set on Nov 8, 2011; its all time low close is IDR 144.00 on Jun 6, 2023.
- ARII's 52 week range is IDR 240.00 to IDR 360.00.
- ARII returned +15.4% over the year to Sep 28, 2026 and -4.6% over five years.
- Over ten years ARII returned -34%, -4.1% a year compounded.
- ARII's deepest drawdown was -90.6% from Nov 8, 2011 to Jun 6, 2023.
- DataCedar holds 3,660 daily sessions of ARII history from Nov 8, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARII price chart, 2011 to 2026
ARII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.0% |
| 3 months | +19.6% |
| 6 months | +25.0% |
| Year to date | +2.5% |
| 1 year | +15.4% |
| 3 years | +7.8% |
| 5 years | -4.6% |
| 10 years | -34.0% |
| Since Nov 8, 2011 | -78.6% |
| Compound annual growth, 14.9 years | -9.8% |
ARII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,540 on Nov 8, 2011
- All time low close
- IDR 144.00 on Jun 6, 2023
- 52 week high
- IDR 360.00 on Dec 18, 2025
- 52 week low
- IDR 240.00 on Mar 30, 2026
- Deepest drawdown
- -90.6% from Nov 8, 2011 to Jun 6, 2023, not yet recovered
- Best single session
- +34.9% on May 19, 2021
- Worst single session
- -25.0% on Jan 3, 2017
- Volatility, 1 year annualised
- 51.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2017, +88%
- Worst calendar year
- 2014, -47%
ARII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 8, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 334.00 | IDR 350.00 | IDR 240.00 | IDR 330.00 | +2.5% | 80M | 178 |
| 2025 | IDR 238.00 | IDR 372.00 | IDR 196.00 | IDR 322.00 | +36.4% | 153.3M | 236 |
| 2024 | IDR 218.00 | IDR 432.00 | IDR 190.00 | IDR 236.00 | +8.3% | 80.8M | 237 |
| 2023 | IDR 298.00 | IDR 434.00 | IDR 142.00 | IDR 218.00 | -26.4% | 280.2M | 239 |
| 2022 | IDR 250.00 | IDR 600.00 | IDR 173.00 | IDR 296.00 | +18.4% | 442.3M | 246 |
| 2021 | IDR 382.00 | IDR 525.00 | IDR 156.00 | IDR 250.00 | -36.9% | 117.7M | 247 |
| 2020 | IDR 715.00 | IDR 740.00 | IDR 372.00 | IDR 396.00 | -43.8% | 7.1M | 242 |
| 2019 | IDR 900.00 | IDR 1,000 | IDR 480.00 | IDR 705.00 | -21.7% | 6.7M | 257 |
| 2018 | IDR 980.00 | IDR 1,450 | IDR 740.00 | IDR 900.00 | -8.2% | 18.1M | 261 |
| 2017 | IDR 520.00 | IDR 1,120 | IDR 274.00 | IDR 980.00 | +88.5% | 30.8M | 254 |
| 2016 | IDR 423.00 | IDR 550.00 | IDR 350.00 | IDR 520.00 | +30.0% | 104.2M | 246 |
| 2015 | IDR 448.00 | IDR 485.00 | IDR 368.00 | IDR 400.00 | -10.7% | 17.6M | 245 |
| 2014 | IDR 860.00 | IDR 905.00 | IDR 296.00 | IDR 448.00 | -47.3% | 601.6M | 244 |
| 2013 | IDR 1,510 | IDR 1,510 | IDR 580.00 | IDR 850.00 | -43.7% | 525.3M | 244 |
| 2012 | IDR 1,490 | IDR 1,510 | IDR 900.00 | IDR 1,510 | -0.7% | 19.6M | 246 |
| 2011 | IDR 1,540 | IDR 1,570 | IDR 1,390 | IDR 1,520 | n/a | 61M | 38 |
ARII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 330.00 | +13.0% |
| August 2026 | IDR 292.00 | +6.6% |
| July 2026 | IDR 274.00 | -2.1% |
| June 2026 | IDR 280.00 | +3.7% |
| May 2026 | IDR 270.00 | -4.3% |
| April 2026 | IDR 282.00 | +1.4% |
| March 2026 | IDR 278.00 | -4.8% |
| February 2026 | IDR 292.00 | +4.3% |
| January 2026 | IDR 280.00 | -13.0% |
| December 2025 | IDR 322.00 | +16.7% |
| November 2025 | IDR 276.00 | -1.4% |
| October 2025 | IDR 280.00 | -6.0% |
About the ARII data
Daily bars. 3,660 sessions from Nov 8, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ARII share price history
