New Zealand markets closed

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,760.00+35.00 (+2.03%)
At close: 04:14PM WIB
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,765.001,770.001,725.001,760.001,760.0086,892,700
18 Apr 20241,800.001,815.001,710.001,725.001,725.00105,257,300
17 Apr 20241,815.001,845.001,775.001,795.001,795.0097,314,200
16 Apr 20241,685.001,810.001,680.001,810.001,810.00201,068,200
05 Apr 20241,665.001,675.001,645.001,670.001,670.0035,349,900
04 Apr 20241,660.001,675.001,650.001,660.001,660.0047,280,700
03 Apr 20241,650.001,660.001,630.001,645.001,645.0055,402,400
02 Apr 20241,580.001,640.001,575.001,640.001,640.0046,410,200
01 Apr 20241,615.001,635.001,545.001,580.001,580.0061,273,100
28 Mar 20241,640.001,655.001,580.001,600.001,600.0062,687,900
27 Mar 20241,665.001,675.001,625.001,635.001,635.0034,509,200
26 Mar 20241,675.001,675.001,650.001,665.001,665.0035,072,600
25 Mar 20241,685.001,685.001,650.001,660.001,660.0051,279,200
22 Mar 20241,700.001,700.001,660.001,670.001,670.0042,163,600
21 Mar 20241,685.001,720.001,680.001,700.001,700.0085,481,500
20 Mar 20241,660.001,670.001,645.001,660.001,660.0038,425,600
19 Mar 20241,665.001,690.001,660.001,660.001,660.0049,266,200
18 Mar 20241,615.001,675.001,605.001,655.001,655.0066,602,000
15 Mar 20241,645.001,645.001,610.001,615.001,615.0051,840,100
14 Mar 20241,630.001,645.001,610.001,645.001,645.0069,006,400
13 Mar 20241,575.001,635.001,575.001,620.001,620.00116,310,700
08 Mar 20241,595.001,600.001,550.001,565.001,565.0052,659,100
07 Mar 20241,535.001,580.001,535.001,575.001,575.0084,824,100
06 Mar 20241,465.001,540.001,465.001,525.001,525.0081,197,000
05 Mar 20241,470.001,485.001,460.001,460.001,460.0037,549,800
04 Mar 20241,495.001,500.001,460.001,460.001,460.0031,713,700
01 Mar 20241,465.001,490.001,465.001,480.001,480.0027,751,500
29 Feb 20241,495.001,505.001,460.001,460.001,460.0048,482,200
28 Feb 20241,490.001,500.001,470.001,490.001,490.0022,569,900
27 Feb 20241,515.001,515.001,470.001,480.001,480.0045,781,700
26 Feb 20241,555.001,565.001,510.001,515.001,515.0026,407,900
23 Feb 20241,525.001,550.001,505.001,550.001,550.0058,962,900
22 Feb 20241,480.001,520.001,480.001,500.001,500.0046,945,600
21 Feb 20241,505.001,515.001,455.001,470.001,470.0049,738,700
20 Feb 20241,515.001,525.001,505.001,505.001,505.0029,689,600
19 Feb 20241,545.001,545.001,505.001,515.001,515.0025,251,500
16 Feb 20241,545.001,560.001,530.001,530.001,530.0027,133,500
15 Feb 20241,570.001,580.001,535.001,540.001,540.0062,446,100
13 Feb 20241,515.001,580.001,485.001,545.001,545.00140,446,400
12 Feb 20241,415.001,470.001,415.001,465.001,465.0038,567,300
07 Feb 20241,430.001,440.001,405.001,410.001,410.0051,571,600
06 Feb 20241,445.001,470.001,410.001,425.001,425.0059,462,600
05 Feb 20241,525.001,540.001,440.001,440.001,440.00109,746,600
02 Feb 20241,535.001,550.001,525.001,525.001,525.0046,157,600
01 Feb 20241,550.001,570.001,535.001,535.001,535.0021,202,800
31 Jan 20241,565.001,585.001,550.001,550.001,550.0023,365,800
30 Jan 20241,565.001,570.001,560.001,565.001,565.0021,896,800
29 Jan 20241,575.001,595.001,550.001,565.001,565.0025,068,100
26 Jan 20241,560.001,580.001,555.001,575.001,575.0036,596,700
25 Jan 20241,535.001,590.001,535.001,555.001,555.0053,174,200
24 Jan 20241,610.001,620.001,525.001,535.001,535.00100,907,600
23 Jan 20241,645.001,650.001,605.001,610.001,610.0045,771,000
22 Jan 20241,645.001,665.001,640.001,645.001,645.0040,064,300
19 Jan 20241,670.001,705.001,640.001,645.001,645.00138,276,200
18 Jan 20241,605.001,635.001,600.001,620.001,620.0042,791,800
17 Jan 20241,620.001,620.001,600.001,605.001,605.0022,340,500
16 Jan 20241,610.001,625.001,600.001,605.001,605.0028,690,900
15 Jan 20241,630.001,640.001,605.001,605.001,605.0041,059,100
12 Jan 20241,635.001,645.001,620.001,625.001,625.0037,633,100
11 Jan 20241,660.001,670.001,635.001,635.001,635.0023,738,400
10 Jan 20241,650.001,670.001,635.001,655.001,655.0023,255,700
09 Jan 20241,650.001,670.001,630.001,645.001,645.0035,557,300
08 Jan 20241,680.001,710.001,650.001,650.001,650.0038,882,100
05 Jan 20241,690.001,695.001,675.001,675.001,675.0027,724,900
04 Jan 20241,700.001,725.001,680.001,685.001,685.0050,670,900
03 Jan 20241,735.001,735.001,700.001,700.001,700.0037,300,200
02 Jan 20241,715.001,735.001,710.001,735.001,735.0024,718,300
29 Dec 20231,720.001,785.001,705.001,705.001,705.0083,597,900
28 Dec 20231,750.001,800.001,705.001,715.001,715.00115,723,900
27 Dec 20231,675.001,745.001,675.001,735.001,735.0086,013,100
22 Dec 20231,640.001,665.001,640.001,665.001,665.0024,415,400
21 Dec 20231,635.001,645.001,625.001,635.001,635.0014,967,800
20 Dec 20231,640.001,665.001,635.001,635.001,635.0033,524,500
19 Dec 20231,650.001,650.001,625.001,640.001,640.0010,954,000
18 Dec 20231,670.001,675.001,620.001,665.001,665.0034,081,200
15 Dec 20231,650.001,670.001,640.001,670.001,670.0034,436,800
14 Dec 20231,625.001,650.001,625.001,640.001,640.0042,144,600
13 Dec 20231,625.001,625.001,590.001,595.001,595.0033,258,000
12 Dec 20231,655.001,655.001,610.001,625.001,625.0029,865,200
11 Dec 20231,675.001,675.001,640.001,655.001,655.0029,210,100
08 Dec 20231,650.001,690.001,645.001,685.001,685.0041,337,300
07 Dec 20231,700.001,705.001,635.001,635.001,635.0050,450,100
06 Dec 20231,740.001,740.001,700.001,700.001,700.0038,302,400
05 Dec 20231,745.001,745.001,720.001,745.001,745.0036,711,700
04 Dec 20231,740.001,810.001,735.001,750.001,750.00108,764,700
01 Dec 20231,710.001,725.001,695.001,705.001,705.0041,222,800
30 Nov 20231,705.001,740.001,675.001,740.001,740.0075,641,800
29 Nov 20231,680.001,735.001,680.001,700.001,700.0089,761,900
28 Nov 20231,630.001,670.001,620.001,655.001,655.0042,651,500
27 Nov 20231,610.001,625.001,610.001,620.001,620.0023,279,700
24 Nov 20231,600.001,620.001,600.001,605.001,605.0013,563,500
23 Nov 20231,600.001,615.001,580.001,600.001,600.0024,227,300
22 Nov 20231,635.001,635.001,605.001,605.001,605.0024,708,100
21 Nov 20231,615.001,640.001,610.001,620.001,620.0023,501,100
20 Nov 20231,635.001,640.001,600.001,610.001,610.0032,144,100
17 Nov 20231,645.001,650.001,620.001,635.001,635.0026,463,700
16 Nov 20231,640.001,655.001,625.001,650.001,650.0018,218,200
15 Nov 20231,630.001,675.001,630.001,640.001,640.0063,104,500
14 Nov 20231,620.001,640.001,610.001,620.001,620.0022,911,400
13 Nov 20231,625.001,635.001,610.001,620.001,620.0025,305,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...