IDX · ATLA · stock
PT Atlantis Subsea Indonesia Tbk (ATLA) stock price history
Every IDX trading session of PT Atlantis Subsea Indonesia Tbk from Apr 16, 2024 to Nov 13, 2026: 618 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.
ATLA adjusted close, 2024 to 2026
- IDR 281.57
- All time high, 2024
- IDR 77.12
- 52 week high, IDR 14.00 low
- 618
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ATLA key facts
- PT Atlantis Subsea Indonesia Tbk (ATLA) closed at IDR 16.00 on Nov 13, 2026 on IDX.
- ATLA's all time high close is IDR 281.57, set on Apr 26, 2024; its all time low close is IDR 15.00 on Nov 6, 2026.
- ATLA's 52 week range is IDR 14.00 to IDR 77.12.
- ATLA returned -75.8% over the year to Nov 13, 2026.
- Since Apr 16, 2024 ATLA returned -88%, -55.8% a year compounded.
- ATLA's deepest drawdown was -94.7% from Apr 26, 2024 to Nov 6, 2026.
- DataCedar holds 618 daily sessions of ATLA history from Apr 16, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATLA price chart, 2024 to 2026
ATLA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -42.9% |
| 3 months | -68.0% |
| 6 months | -68.3% |
| Year to date | -73.5% |
| 1 year | -75.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 16, 2024 | -87.8% |
| Compound annual growth, 2.6 years | -55.8% |
ATLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 281.57 on Apr 26, 2024
- All time low close
- IDR 15.00 on Nov 6, 2026
- 52 week high
- IDR 77.12 on Dec 5, 2025
- 52 week low
- IDR 14.00 on Nov 9, 2026
- Deepest drawdown
- -94.7% from Apr 26, 2024 to Nov 6, 2026, not yet recovered
- Best single session
- +34.8% on Apr 17, 2024
- Worst single session
- -34.8% on May 20, 2024
- Volatility, 1 year annualised
- 70.0%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2025, +24%
ATLA 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. 2024 starts on Apr 16, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 60.31 | IDR 72.18 | IDR 14.00 | IDR 16.00 | -73.5% | 15.7B | 208 |
| 2025 | IDR 48.55 | IDR 97.88 | IDR 48.55 | IDR 60.31 | +24.2% | 32.9B | 236 |
| 2024 | IDR 128.16 | IDR 304.88 | IDR 48.55 | IDR 48.55 | n/a | 43.1B | 174 |
ATLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 16.00 | -20.0% |
| October 2026 | IDR 20.00 | -41.2% |
| September 2026 | IDR 34.00 | -32.0% |
| August 2026 | IDR 50.00 | 0.0% |
| July 2026 | IDR 50.00 | 0.0% |
| June 2026 | IDR 50.00 | +1.1% |
| May 2026 | IDR 49.44 | -5.7% |
| April 2026 | IDR 52.40 | +6.0% |
| March 2026 | IDR 49.44 | -9.1% |
| February 2026 | IDR 54.38 | -3.5% |
| January 2026 | IDR 56.36 | -6.6% |
| December 2025 | IDR 60.31 | 0.0% |
About the ATLA data
Daily bars. 618 sessions from Apr 16, 2024 to Nov 13, 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 Nov 10, 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 Apr 16, 2024, 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/idx%3AATLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ATLA share price history
